stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012|202103|202106|202109|202112|202203
2022-02-13 15:36:15|russ2000_0000|QRVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.87|79.28|80.27|43.57|52.99|50.41|55.26|53.68|52.73|68.56|64.49|70.25|67.26|68.54|79.89|74.72|60.79|71.73|63.46|76.72|116.23|80.63|110.53|130.77|163.77|177.63|182.89|167.19|155.42|
2022-02-13 15:36:17|russ2000_0002|PBYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|11.3|15|18.79|31.19|42.07|55.09|103.53|111.45|59.84|254.87|190.82|216|116.75|71.47|78.69|27.92|29.09|70.41|32.85|39.25|84.85|111.1|99.15|66|56.8|45.8|21.09|38.79|12.77|12.1|8.75|8.44|10.43|10.05|10.13|9.38|8.98|7.3|3.12|
2022-02-13 15:36:18|russ2000_0003|ULTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:18|russ2000_0004|DXCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|12.73|11.77|15.58|20.27|11.89|10.23|10.31|7|8.28|9.43|9.25|3.7|6.88|6.74|2.55|4.26|6.27|8|7.33|9.85|11.14|13.53|13.62|15.61|14.54|12.85|8.61|10.72|13.07|14.86|13.3|17.05|21.44|27.48|34.34|40.5|39.99|40.59|56.85|60.16|77.62|84.83|81.63|62.88|77.51|93.72|63.56|84.01|77.84|67.47|56.71|73.28|100.65|143.96|108.32|119.1|150.8|148.51|213.42|262.96|406.9|402.18|354.23|347.2|427.51|536.94|535.4|
2022-02-13 15:36:21|russ2000_0005|BC|total_return_price|0|1.7529|2.532|3.0838|3.7493|3.5221|3.798|4.2525|4.3986|4.7718|4.7881|4.642|5.6646|8.6557|9.2832|7.5404|8.966|12.755|12.8002|14.9114|7.9146|12.6758|11.6436|10.6838|9.2385|10.8771|9.3464|8.9217|7.9339|8.6349|7.2718|4.1702|5.2626|8.8497|8.3977|7.2619|8.3823|9.045|8.9513|7.9468|10.1066|9.3181|7.9713|8.9048|11.5204|13.5957|14.2211|13.0737|12.3308|13.2275|11.2434|13.4721|16.1666|15.5758|13.6253|16.4477|16.6134|18.6862|21.8165|24.708|21.3273|24.6318|17.5054|9.2395|17.781|13.7739|20.249|18.1518|16.3273|13.9904|12.3156|13.6536|12.3821|14.8773|18.3114|12.6261|16.7929|21.0837|21.6085|16.2372|15.7142|15.0337|19.7971|20.3193|25.6201|32.8643|32.8571|36.8325|40.3419|38.1822|35.3053|30.7495|33.6444|32.1549|27.5129|25.8083|26.8834|26.8413|27.4987|19.2651|14.8018|13.8642|9.2023|11.1035|3.733|3.0591|3.8305|10.6225|11.32|14.2235|11.0706|13.5555|16.7415|22.718|18.2245|12.5427|16.183|23.0738|19.9107|20.2781|26.1209|30.7273|28.689|35.8366|41.4502|40.8519|38.0927|38.2127|46.6042|46.8838|46.4557|43.8487|46.375|44.2089|41.8968|45.2404|50.7571|57.1115|58.7162|52.5572|52.0453|56.1563|61.1551|63.7508|44.3589|48.2553|44.1955|50.4355|58.2775|34.496|62.726|57.9513|75.2737|94.4404|98.9536|94.9512|100.73|
2022-02-13 15:36:24|russ2000_0006|ODP|total_return_price|0||||||||||||||||||||||13.1831|12.7763|13.8715|21.4166|32.1401|26.6209|23.3744|21.7512|18.8297|17.2061|20.2904|36.3602|37.3346|44.1517|65.5783|65.4162|64.929|74.993|87.9788|89.2769|102.2635|130.9942|130.9942|135.8639|117.6025|151.9337|137.5029|142.4378|164.3514|176.0356|114.6778|114.6778|118.333|136.5913|104.4573|119.0605|113.5909|117.9736|140.2465|181.8822|184.4417|132.942|216.5786|218.7699|193.3868|89.2976|95.8716|101.35|54.7838|68.4797|62.4535|76.6973|90.9849|119.2095|162.5106|173.9933|147.2588|108.1651|129.3774|103.6948|127.186|123.154|146.4699|164.9649|156.9884|131.744|152.1674|194.4167|200.2019|260.3326|275.2337|326.4237|333.0854|347.9866|334.5755|308.0164|265.5918|180.7427|121.9268|96.8577|95.8935|51.0147|26.1209|11.4827|39.9703|58.027|56.5369|69.9479|35.4122|40.3209|47.3332|40.5838|36.99|18.0567|18.8456|30.2406|18.9333|22.4394|28.7505|34.448|33.9221|42.3369|46.369|36.2011|49.8752|45.0542|75.1634|80.6417|75.9084|56.2739|49.4369|62.2344|29.0135|31.5157|40.1189|41.6556|50.6113|40.9909|32.206|19.7479|23.677|30.028|24.3438|34.492|19.8192|17.173|27.1022|16.4|23.5|19.45|29.3|43.29|48.01|40.16|39.28|
2022-02-13 15:36:27|russ2000_0007|JBLU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.807|14.252|12.45|11.582|12.205|17.311|27.058|17.88|15.9|18.62|13.98|15.14|12.12|14.6267|12.0867|14|10.54|12.23|9.51|14.29|11.75|11.11|9.22|6.4|5.45|3.95|4.95|6.26|3.77|4.14|6.47|5.53|5.49|5.56|5.93|6.62|5.87|6.18|4.35|5.32|5.185|5.245|4.865|5.73|6.94|6.05|6.671|8.58|8.72|10.58|11.33|15.68|19.48|20.2|26.34|23.415|20.13|15.73|17.24|22.28|19.76|22.71|19.04|22.58|22.3|18.75|19.74|16.07|16.31|18.1|17.27|19.1|7.6|10.67|12.91|14.81|19.2|16.71|14.76|14.68|
2022-02-13 15:36:30|russ2000_0008|GPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.282|6.0105|9.9568|8.4997|9.7139|8.0747|8.9854|8.1354|9.6535|10.0172|10.1387|9.7139|7.3464|8.8029|9.6535|8.4392|9.6535|9.3493|10.9282|12.932|11.8698|11.6267|10.5636|6.2535|6.4354|6.3751|7.8928|4.6143|5.1913|3.6063|2.1856|1.8578|0.9835|1.9234|4.1527|4.6773|4.2401|5.5777|8.0869|6.9766|4.9308|4.8084|3.9429|4.4237|3.5495|4.2838|7.5623|5.6652|6.2946|3.8555|3.191|2.4479|1.9933|1.8097|3.3134|3.1998|3.7855|4.144|4.2314|3.9516|3.226|2.5528|1.766|2.1856|0.9967|0.7606|1.5999|2.0195|3.0337|3.1561|2.7539|2.92|3.4009|4.7385|4.7559|3.0162|3.7243|4.8259|4.8084|5.0794|5.6477|6.5482|6.7667|7.4836|8.3928|8.8824|10.2288|10.867|11.9073|12.756|12.2644|11.3011|11.3801|11.4432|11.2095|12.5501|11.2606|11.6811|12.5793|12.8083|14.2549|14.2306|13.5208|13.1246|10.0352|11.9837|13.3364|14.1463|16.0406|11.8213|13.6312|13.8023|16.6706|17.9482|18.004|18.9687|19.5|
2022-02-13 15:36:33|russ2000_0009|MMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7161|6.6649|5.251|6.4628|6.234|6.4359|6.8936|6.3012|6.4493|6.2474|7.5938|7.4187|5.9512|4.2277|7.0148|6.926|7.5507|7.9061|9.1018|7.6864|6.7558|4.8148|5.8057|4.2827|6.0384|7.4214|8.4878|7.6692|7.441|6.2452|6.5964|7.1838|7.5636|7.9642|7.9269|7.654|6.4819|5.7863|6.7096|7.7273|9.6167|9.7959|8.6168|8.3427|8.1157|8.2864|7.7539|9.0265|8.6678|10.8267|11.5715|14.0203|13.8801|13.8748|15.5642|18.3912|18.6595|15.7953|19.0905|19.2364|21.1615|27.2684|29.7472|37.404|36.0787|40.4523|40.9234|41.1974|39.5067|37.9403|50.5608|60.9951|61.6435|55.6475|51.6815|50.0368|53.9458|53.5499|53.2899|58.968|60.4175|61.9188|68.2|62.0046|60.448|61.703|60.1254|68.2427|71.9462|74.8051|73.0109|53.7553|66.8398|67.5084|70.7844|88.0608|87.5316|81.4639|79.85|
2022-02-13 15:36:35|russ2000_0010|CGNX|total_return_price|0||||||||||||||||||||||||||0.2774|0.3024|0.5049|0.4738|0.7294|0.6047|0.7231|1.0847|1.147|1.4213|1.2281|1.0722|0.6483|0.7855|0.9849|1.253|1.4338|1.6706|1.4712|2.0696|1.4213|1.8327|2.5683|2.8675|4.0145|4.8124|6.9319|5.1117|3.2166|3.2415|3.6904|3.7901|5.2862|6.5579|5.4358|4.2639|3.6904|2.319|3.9896|4.7252|6.2961|6.0218|7.7797|11.4981|10.3231|7.867|4.4135|4.9371|5.7849|3.9138|5.1087|5.7969|3.9996|2.7748|3.6764|4.225|4.4544|5.253|5.6671|6.673|7.737|5.2826|5.6427|5.0465|5.3315|6.1361|6.1563|6.0815|5.3561|5.2168|4.9373|4.5088|4.7008|3.7228|4.2409|4.6147|4.8879|4.3081|3.2009|2.9282|3.1131|3.62|3.926|4.1095|3.9198|5.9985|6.5989|6.3553|7.991|6.1276|8.1175|9.6304|7.2172|7.909|8.6917|9.958|10.6833|14.7846|18.0401|15.9989|18.1441|19.0277|19.5285|23.4314|22.759|16.2958|16.0422|18.5367|20.5475|25.2383|30.4135|40.1714|40.6632|52.8623|58.672|49.9169|42.8711|53.6904|37.2398|49.0243|46.2992|47.4632|54.1971|40.8797|57.8825|63.149|80.0429|82.7991|83.9229|80.156|77.76|
2022-02-13 15:36:39|russ2000_0012|SSNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1259|7.5748|7.3528|9.7013|9.654|9.2429|6.6628|8.6003|10.9819|10.7409|11.7946|10.4479|14.1668|15.5703|18.1692|20.3618|18.5331|20.7021|20.7021|27.3332|29.1879|29.7291|31.9235|32.6671|30.3138|26.1433|31.2176|27.9021|34.2665|36.4876|38.606|39.1858|50.0243|49.9003|54.7471|43.7436|62.1918|55.9531|48.6436|60.3162|43.1437|55.7288|59.8255|71.2317|68.1037|73.0687|69.1533|82.99|
2022-02-13 15:36:40|russ2000_0013|WEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1|17.72|18.4|21.07|21.99|27.25|25.96|24.55|30.59|30.43|33.07|37.18|34.98|31.3|26.44|29.85|12.51|18.19|25.44|29.7|31.83|31.08|31.01|36|46.27|51|49.51|39.73|54.11|64.83|61.92|68.97|74.24|76.92|77.18|86.41|97.56|91.75|103.72|108.33|101.61|104.87|116.85|86.46|86.78|82.45|90.88|104.89|115.48|102.41|101.3|113.52|138.72|152.57|190.74|198.73|134.42|191.99|206.32|201.83|206.21|100.42|161.14|144.43|201.4|213.5|192.09|164.23|137.11|
2022-02-13 15:36:43|russ2000_0014|ISBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2095|3.3002|4.1917|4.0346|4.5695|4.6964|4.3035|4.1162|4.3368|4.4516|4.5755|4.2431|4.5483|3.8109|2.5598|2.8076|3.2246|3.3062|3.962|4.101|3.4724|3.9711|4.3912|4.237|3.8986|4.0618|4.5483|4.4909|5.5214|5.4087|5.6975|6.2357|6.7136|7.4714|8.446|8.6154|7.9406|8.72|9.2654|9.9079|9.8156|9.9429|9.3067|9.4046|9.7411|11.4684|11.5908|11.0517|11.445|11.8604|11.5326|11.4554|10.5718|8.8316|10.3911|9.5803|10.3659|10.8744|7.5641|7.5911|6.8096|9.4673|14.3618|14.08|14.9552|14.4268|
2022-02-13 15:36:45|russ2000_0016|CY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:45|russ2000_0017|TYL|total_return_price|0|||||||||||||||||||||||||||||4|4|3|3.125|3|3.125|2.875|2.875|5.5|4.75|4.75|4.625|5.25|5|4.625|5.25|5.375|4.875|4.5|3.25|3.875|3.125|2.75|2.75|2.375|2.75|1.5|1.875|1.625|2.063|3.438|5.5|7.75|10.313|7.625|6.125|4.375|6.875|4.4375|5.5|5.9375|2.5625|2|1.6875|1.9|2.4|2.9|4.55|5.74|5.32|4.4|4.17|3.53|4.25|7.08|9.63|9.71|9.46|8.84|8.36|7.61|7.56|8.28|8.78|11|11.2|12.93|14.06|12.7|12.41|13.35|12.89|13.98|13.57|15.17|11.98|14.63|15.62|17.09|19.91|18.74|15.52|20.16|20.76|23.71|26.78|25.28|30.11|38.41|40.35|44.02|48.44|61.26|68.55|87.47|102.13|83.68|91.21|88.4|109.44|120.53|129.38|149.31|174.32|128.61|166.71|171.23|142.77|154.56|175.67|174.32|177.05|210.96|222.1|245.06|185.82|204.4|216.02|262.5|300.02|296.56|346.88|348.56|436.52|424.53|452.37|458.65|537.95|
2022-02-13 15:36:49|russ2000_0018|STE|total_return_price|0||||||||||||||||||||||||||||||||||||||1.7435|2.2147|3.3221|3.0629|3.4399|3.6755|3.5342|4.4295|3.652|4.9949|7.0683|7.5395|9.1417|15.8805|12.1575|11.3093|12.0633|12.7705|16.3985|9.1892|14.0899|15.5036|18.1891|20.3568|23.9735|21.2992|21.4406|20.074|14.6079|10.3669|7.7752|7.728|6.6913|9.0474|12.1575|10.6308|15.1168|14.8227|13.7747|15.7275|14.4081|18.781|18.2834|19.7234|17.4088|17.356|17.0394|19.452|17.0092|16.5418|17.8838|19.0373|19.4618|17.9933|18.9539|18.7254|17.3747|18.319|19.2019|20.3007|23.4306|20.9706|22.178|20.6848|22.2157|29.0908|18.5363|18.1146|20.3853|23.8939|23.3901|28.2473|26.1726|28.1155|30.9933|29.4921|29.9962|25.2488|25.8771|27.5845|27.5231|31.2926|30.818|37.1038|38.3953|38.6562|43.4371|43.3674|48.766|49.4086|59.6008|64.8067|59.6352|60.3558|70.2466|66.5014|64.5776|68.941|63.8257|66.0527|77.7762|84.6697|84.0746|90.0376|101.5692|110.9794|103.9651|124.9215|145.6167|141.6622|149.8019|137.8695|151.4884|174.4003|187.9983|189.362|205.5125|203.9039|243.41|
2022-02-13 15:36:52|russ2000_0019|HIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||3.8035|4.0188|4.2393|4.4019|5.2027|5.4789|5.9688|5.9796|6.0178|6.7307|7.6002|7.6476|7.46|8.3274|8.8875|8.5615|7.9504|6.9505|6.5756|6.1547|7.316|7.0681|6.5034|6.0934|7.048|7.0961|7.6715|7.7727|8.5943|8.1653|8.7717|9.7053|9.1702|8.4477|8.2231|7.8118|8.7031|9.4877|10.274|10.7674|9.8319|10.4844|11.9983|11.8195|13.3183|13.3859|13.0961|15.7407|17.1147|17.8073|19.709|19.2735|18.4885|18.3059|14.8469|15.9364|16.3203|18.6871|14.6871|11.731|12.5121|17.8436|19.1924|18.5403|16.4424|19.4995|19.3805|21.5807|20.6663|17.8925|19.045|21.6679|22.159|21.7592|22.6033|27.0546|24.6111|24.7015|25.5902|27.4886|30.3388|28.4157|32.6741|34.087|30.0441|29.4398|33.4562|37.0679|41.3054|41.0934|41.2286|40.0629|41.7187|43.2332|42.6163|37.0771|43.3705|40.781|33.7372|41.21|36.7765|40.4454|44.4724|32.5046|34.7742|31.6658|37.9068|41.5589|44.2041|43.3958|44.59|
2022-02-13 15:36:56|russ2000_0021|BDC|total_return_price|0.353749417792|||||||||||||||||||||||||||||||||||||||||||5.266|7.0213|6.3462|7.1563|10.2626|8.1026|9.8561|12.1529|17.6871|29.7726|26.7351|23.697|21.063|18.0262|15.394|27.5961|31.7996|36.6083|32.3556|25.5199|20.0513|13.3676|18.0772|22.0255|23.0894|41.242|41.6211|42.9135|42.0404|24.4262|27.0875|27.4339|23.296|24.335|22.9132|11.7574|8.932|12.1219|12.5959|11.7574|17.5723|17.2806|15.5489|17.7272|20.3091|20.3775|16.8268|20.4191|18.3751|25.2035|28.9706|30.0824|33.6054|49.8599|51.9905|51.0118|54.3187|33.006|31.5295|34.5437|19.5262|11.8183|15.2288|16.6128|21.7853|26.1765|26.1765|22.8158|26.7005|36.0351|36.4958|35.413|31.0725|36.5949|33.5735|31.0653|34.6585|50.1155|47.9518|56.9246|65.3775|67.7501|71.8482|66.1383|69.3909|91.3064|81.9279|57.8373|62.5868|60.1105|61.8341|71.7537|63.5701|67.9586|68.4595|70.7055|78.5885|67.8853|60.6576|63.8106|53.3023|53.0625|54.8906|44.959|50.7622|35.7952|33.9202|31.3951|30.7272|44.2534|43.1663|48.9177|60.1612|55.57|
2022-02-13 15:36:59|russ2000_0022|RLJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4098|10.9482|8.088|10.8282|12.1434|11.6974|12.687|12.9389|14.8336|14.9801|16.5774|17.0163|18.9264|20.0285|20.4559|24.7397|22.9416|22.0628|18.7981|17.0448|17.2956|15.9034|16.6109|19.7175|18.6976|17.0964|18.6648|19.1737|17.0809|19.4985|19.7669|15.1113|16.4846|16.3063|16.4875|17.598|8.0045|9.0985|8.6307|14.1318|15.4482|15.2089|15.0991|13.91|
2022-02-13 15:37:01|russ2000_0023|HEI|total_return_price|1|0.1593|0.1826|0.1531|0.1989|0.1515|0.1554|0.1989|0.2287|0.281|0.2592|0.2279|0.2726|0.4549|0.5688|0.5499|0.58|0.5043|0.5455|0.2716|0.3293|0.4038|0.3793|0.3094|0.3448|0.2747|0.3086|0.3022|0.214|0.2302|0.2158|0.2224|0.2832|0.3095|0.3161|0.3095|0.3589|0.3655|0.3353|0.3453|0.355|0.278|0.2608|0.3895|0.3385|0.2906|0.2697|0.273|0.2931|0.4117|0.4779|0.5858|0.5663|0.7665|0.9012|0.9576|1.3974|1.3818|1.5098|2.2531|2.642|4.4366|3.3878|3.4756|3.9356|3.1186|3.2628|2.4537|2.4307|2.0696|3.1057|1.8731|2.9087|2.792|3.201|2.5787|2.4711|2.8915|2.3018|1.6572|1.8609|1.2785|2.0736|2.6417|2.8056|3.0434|3.3466|3.4476|4.1514|3.6193|4.7341|4.232|4.8255|6.2708|5.9064|6.946|7.0221|6.9282|7.704|10.4433|8.5463|9.8904|6.6965|7.3984|7.6137|5.5297|7.1249|7.3371|8.2164|10.4009|9.5618|12.0412|12.6629|14.5784|15.8369|17.2794|16.8664|15.2889|13.5534|14.6698|18.1517|17.6114|22.7608|26.8381|26.8449|27.9042|24.825|27.3903|30.677|28.2301|27.7528|25.5308|28.2348|31.0786|35.2785|34.2888|39.0992|45.1394|51.1039|57.6596|79.8742|87.3624|76.0079|83.4326|84.1754|105.1247|136.2973|122.9317|122.1045|87.3671|95.9407|104.854|117.5922|140.6233|135.1674|139.3049|136.39|
2022-02-13 15:37:05|russ2000_0025|MANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4688|5.3125|2.9063|6.8125|2.6875|2.1172|1.5938|1.8438|6.25|5.4844|13.5625|10.5625|5.3125|8.53|4|7.32|9.5|6.7275|4.4875|6.2875|5.47|6.245|6.4825|6.9375|7.075|7.45|5.715|5.92|5.03|5.4075|5.67|5.3325|5.22|4.8575|6.2225|7.7025|6.785|6.635|6.9575|6.555|5.88|6.47|5.585|3.725|4.33|4.455|5.0525|6.055|6.475|7.3025|7.3675|7.9775|7.9775|8.5775|8.8775|11.1225|12.115|11.43|14.2275|14.37|18.5075|19.62|23.6425|30.0425|35.47|34.56|33.29|41.09|51.3|60.36|61.63|69.51|56.49|64.75|58.21|54.34|49.69|46.7|42.69|48.11|41.27|49.96|54.94|40.37|55.11|69.13|79.61|79.76|53.61|93.33|95.3|106.23|117.35|143.74|153.15|157.49|
2022-02-13 15:37:08|russ2000_0027|WST|total_return_price|0|1.4738|1.7753|1.926|1.7418|1.6915|1.5576|1.1975|1.1807|1.3983|1.6516|1.6164|1.7697|2.1467|2.0691|1.8269|1.9668|2.6469|2.8394|2.7609|2.3651|1.9319|2.0487|1.8631|2.1618|2.3892|2.6907|3.1587|2.7854|2.6534|2.5388|2.0695|1.8419|2.1618|2.443|2.5545|2.8794|3.2651|3.6529|3.3747|3.5481|3.7229|3.6997|3.8944|3.9324|3.9909|3.503|4.1513|4.4965|4.188|4.6189|4.6588|3.9121|3.8909|5.0493|4.3775|4.8037|4.6357|4.9169|5.6951|5.1584|5.2502|4.9587|5.0603|6.3161|5.6562|7.0124|6.8055|5.5751|4.5867|3.9469|4.278|4.5547|4.3617|5.0805|4.6623|5.082|5.8411|6.2154|4.1799|4.8181|3.9039|4.9268|6.347|6.916|7.6749|8.7274|8.6488|10.4356|10.0078|11.8006|12.5316|10.6176|14.7893|15.5089|16.8501|22.0511|20.0397|20.4075|18.0767|17.6742|19.3243|18.9658|21.4618|16.666|14.5426|15.5141|18.1578|17.5965|18.9095|16.5091|15.5935|18.8138|20.5302|20.1427|17.1408|17.6161|19.8338|23.6533|24.9489|25.8301|30.744|33.3625|39.1803|46.8141|42.1161|40.4205|42.9995|51.2729|58.1112|56.1666|52.4315|58.4657|67.4431|73.9499|72.7172|82.948|79.9203|92.7163|94.5544|97.0637|86.9772|97.9669|121.9981|96.989|109.1854|124.1571|140.8666|149.4901|151.5533|226.343|274.0635|282.6103|281.2438|358.6091|424.154|468.7877|
2022-02-13 15:37:11|russ2000_0029|VRNT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9774|3.6211|5.6787|9.1164|9.641|11.3726|9.748|12.8852|15.9461|15.8035|19.226|19.3584|15.8086|20.0918|18.6556|17.5555|16.9545|13.2112|16.6744|17.8407|15.61|15.5336|12.7324|8.6071|10.1605|11.2045|4.6855|3.2086|2.8011|5.3986|7.8941|9.2132|13.9293|10.3999|16.5522|17.7592|17.3772|18.1717|14.7085|14.4029|15.3502|14.2145|13.5779|17.1531|16.7661|18.2227|18.9764|23.28|22.7503|23.9064|27.6549|27.1863|32.5416|31.0621|23.7587|18.8898|17.4791|17.2805|18.4875|19.0223|20.3974|19.7353|21.6451|21.2632|21.1613|24.65|23.0457|23.7231|31.0009|28.2558|22.4065|29.5393|22.5619|22.6077|25.3885|73.07|49|42.33|46.36|53.58|
2022-02-13 15:37:14|russ2000_0031|TDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|13.625|17.625|24.4375|19.1875|12.85|15.11|17.1|17.45|16.29|18.9|17.97|15.03|12.62|13.77|15.5|19.5|18.8|19.3305|24.51|30.21|31.64|32.82|35.32|29.69|34.36|32.66|41.1|39.98|38.35|45.87|50.93|56.42|44.83|52.94|55.55|40.02|26.42|33.08|35.99|38.96|41.27|39.81|39.73|44.57|51.15|48.64|49.14|56.24|62.92|62.42|63.95|65.2|78.52|74.41|85.95|92.63|99.31|95.55|94.01|102.36|106.73|107.46|89.86|89.18|88.55|99.43|108.15|124.65|127.04|129.32|160.56|181.78|183.59|201.45|244.29|196.33|237.01|264.76|320.89|342.28|282.23|317.14|311.94|378.83|404.41|429.9|432.26|423.04|
2022-02-13 15:37:16|russ2000_0032|FAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.339|10.9302|11.1152|12.3478|11.8719|9.7087|9.5648|12.6178|12.3219|16.9654|18.4482|19.303|16.6098|19.155|21.9568|20.4008|21.9552|22.1349|27.5889|28.474|30.4913|31.3993|30.3288|31.4982|32.716|33.9017|31.7335|33.7462|39.3844|43.1002|49.8264|51.7164|45.3027|46.3129|40.965|47.3279|51.0595|55.1467|54.7697|40.0971|45.7752|48.7435|49.7972|55.6737|62.0873|67.2676|77.72|
2022-02-13 15:37:18|russ2000_0034|AZPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.5|9.813|9.875|12.75|15|16.875|21.5|27.5|33.875|40.125|27.25|37.625|35.125|34.25|41.25|50.5|26.75|14.5|14.1875|11.75|9.6875|26.4375|40.375|38.5|45.125|33.25|23.875|23.8|10|16.8|22.9|8.34|2.8866|2.83|2.4|4.74|4.07|10.26|8.17|7.26|6.99|6.21|5.68|5.2|6.25|7.85|12.65|13.12|10.92|11.02|13|14|14.32|16.22|12.75|13.3|12.7|7.42|6.99|8.53|10.2|9.8|10.25|10.89|10.37|12.7|14.99|17.18|15.27|17.35|20.53|23.15|25.84|27.64|32.29|28.79|34.55|41.8|42.36|46.4|37.72|35.02|38.49|45.55|37.91|37.76|36.13|40.24|46.79|54.68|58.92|55.26|62.81|66.2|78.89|92.74|113.91|82.18|104.26|124.28|123.08|120.93|95.07|103.61|126.59|130.25|144.33|137.54|122.8|152.2|
2022-02-13 15:37:21|russ2000_0035|MTN|total_return_price|0.972410062213||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7572|15.8376|20.1291|22.7858|25.4939|24.3184|24.7787|20.6911|12.9766|15.48|15.6333|18.0345|15.1224|12.2103|14.2028|17.2681|15.9889|17.166|17.7382|13.4712|16.1033|15.572|12.7927|11.3132|9.286|9.9644|11.0516|11.1579|13.2096|12.9644|15.9398|16.5202|20.6645|21.2776|23.64|27.3429|30.956|30.8742|29.411|32.0677|44.5661|47.7786|50.8276|49.5606|38.0676|39.261|30.8987|22.3484|16.7|22.9206|23.4765|29.1167|33.5308|37.6098|29.1167|33.4818|39.9885|39.3101|37.3736|35.5638|37.2171|33.5667|41.3438|48.0709|51.5436|50.6234|56.726|59.9138|59.1599|57.8531|65.0563|72.6423|87.3763|91.0881|96.8029|100.8118|118.0757|117.3321|129.6883|141.5393|173.833|178.9042|189.5337|208.626|209.225|215.2007|268.3156|227.5226|208.7404|212.1313|218.5066|230.252|154.7965|169.8982|194.0926|240.1635|288.6617|324.645|307.693|350.1202|271.86|
2022-02-13 15:37:24|russ2000_0036|WCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:24|russ2000_0037|CUBE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5921|8.9105|8.7126|10.3044|10.4566|11.1484|11.1518|10.2052|12.4594|11.9415|11.6852|10.0512|7.9394|6.0944|7.0209|7.7341|7.9488|2.7132|1.2915|3.0219|4.5788|5.1378|5.081|5.0918|5.8055|6.4054|7.2612|7.2338|6.7285|7.5203|8.3877|7.9277|9.5341|10.5724|11.4858|11.6761|13.2245|12.0091|12.8883|13.8219|13.7303|17.4022|19.2742|17.97|20.6212|24.7928|25.3965|24.5116|21.5493|21.3384|21.7427|20.1667|22.0544|24.4355|23.7756|28.187|25.7363|25.6678|28.084|29.9486|32.4829|28.736|20.7148|25.3068|30.989|32.3936|35.9336|45.8448|51.1676|56.91|
2022-02-13 15:37:26|russ2000_0038|PB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0212|3.9391|4.1199|4.8375|4.9997|5.411|4.5239|5.4356|5.7615|6.2586|6.4549|7.4015|7.9648|9.2965|10.1072|11.9819|12.7342|12.6552|12.2287|13.3529|15.0374|16.03|16.8044|16.8857|18.8348|20.5935|18.9552|19.9625|21.752|21.5042|21.5553|24.0441|25.2637|25.2738|26.1218|25.1904|24.8978|22.3277|21.2472|20.6204|25.6374|20.1482|20.8566|21.5561|27.0826|31.0218|31.8387|27.5303|25.3891|30.5366|33.1959|34.6798|26.9789|31.4011|37.2848|34.1876|34.7142|35.1969|38.9081|41.2283|50.3737|51.7736|53.7064|51.5201|48.5014|46.5453|44.0972|48.8631|41.4518|40.7571|39.6906|44.493|47.0964|64.2157|60.8497|57.5294|57.5437|64.1787|64.9709|64.6291|63.3662|53.3685|63.8248|59.7785|66.4978|68.0935|46.8196|56.872|49.5859|66.0394|74.5704|70.9412|70.0333|70.87|
2022-02-13 15:37:29|russ2000_0039|JACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6287|8.9447|9.6349|10.4631|9.2484|12.644|12.7832|11.0782|12.5888|12.0809|13.3177|13.8919|10.4156|7.4517|8.048|9.8502|8.1364|9.4924|10.3891|13.1056|13.5473|16.3787|16.7498|16.7188|14.8062|15.4246|18.6845|17.3152|23.0795|26.7855|30.9774|31.1717|27.638|23.1193|22.3065|21.5998|20.6722|18.7551|19.9743|19.4354|18.1014|17.642|20.8047|18.3576|19.2057|18.9407|20.204|19.7092|17.8982|18.5343|21.0344|23.1899|25.0893|25.3985|29.5771|33.7204|35.7699|43.6854|54.9668|53.5048|60.6546|70.4527|85.7289|78.8139|70.545|69.2808|58.3647|77.6365|89.7908|102.5331|92.2852|97.3929|93.0638|93.4061|79.7147|81.1376|79.3325|73.1728|77.3552|81.5975|87.1409|75.1193|28.7507|71.0099|76.8354|91.976|107.8412|118.2094|100.1305|83.01|
2022-02-13 15:37:32|russ2000_0040|THS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.35|27.42|18.48|26.35|24.7|23.91|31.7|29.87|26.48|28.09|23.94|23|24.89|27.3|24.91|28.05|28.57|35.67|38.93|43.87|47.91|45.91|52.5|56.07|58.5|61.29|64.72|59.41|58.67|52.82|52.74|61.53|65.68|70.36|68.36|73.54|78.13|80.5|87.78|85.02|78.15|77.99|79.5|86.13|97.07|85.65|73.25|83.88|79.8|67.1|48.15|40.37|53.71|53.92|50.46|60.65|52.7|57.65|47.72|39.53|41.56|39.5|42.6|53.81|44.85|38.97|40.58|
2022-02-13 15:37:34|russ2000_0042|NBIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11|8.875|11.375|10|9|9|9.563|7.875|8.125|7.938|5.875|6.875|5.1875|5.1875|5.7813|24.75|23.25|35.5625|45|33.125|20.625|39.99|32.02|51.36|40.59|28.65|41|45.66|41.66|49.95|49.49|54.54|59.09|51.85|47.16|49.3|38.06|42.06|49.19|62.73|64.54|10.6|10.75|10.42|12.5|11.23|10|4.54|5.4|4.19|4.69|3.2|3.55|3.23|3.05|2.72|2.55|5.6|6.06|7.64|7.59|8.05|5.98|8.5|7.97|7.895|7.98|7.48|12.155|13.38|11.32|9.34|16.1|14.835|15.67|22.34|39.71|47.76|39.79|56.57|39.55|45.45|50.64|38.7|43.3|46|61.28|77.59|82.93|98.24|122.95|71.41|88.1|84.43|90.11|107.49|86.55|122|96.16|95.85|97.25|97.32|95.91|85.17|
2022-02-13 15:37:37|russ2000_0043|FANG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0334|17.5676|22.965|30.7947|40.8132|49.4679|60.1394|82.0287|69.9522|56.0048|71.8792|70.5134|58.9327|62.1506|72.1785|82.8893|82.8145|97.1454|94.6946|82.3093|90.6254|115.2368|116.6213|121.8405|125.6506|86.2219|95.381|99.026|89.1011|87.7778|22.9862|40.2168|29.156|48.2516|72.3787|92.9361|95.625|108.71|
2022-02-13 15:37:38|russ2000_0044|CW|total_return_price|0||||||||||||||||||||||||||||||0.762|2.4129|2.0149|2.7799|2.4889|2.8892|2.6927|2.7365|2.7365|2.6467|2.8176|3.5132|3.3524|2.9591|3.3814|3.3578|3.1686|3.3951|3.4911|3.6233|4.3121|4.2999|5.2808|5.1086|5.3313|5.4064|5.0456|5.3585|5.8617|7.786|7.3571|7.8924|7.9957|8.1221|7.8602|6.4041|8.0441|6.696|7.7107|7.6584|7.8422|9.9359|9.8455|10.216|11.4003|9.9191|10.2297|14.2467|17.1757|12.8629|13.7997|13.0819|13.699|15.3434|19.6405|20.4521|24.5894|25.0598|25.215|25.035|23.7322|27.1905|24.1449|29.2746|27.3611|26.9441|33.0373|34.3381|41.5931|42.4409|44.99|37.175|40.1715|40.8821|30.1822|25.3552|27.0227|31.022|28.6138|31.8648|26.6599|27.8166|30.6399|32.5064|30.0199|26.7369|32.9412|34.5808|29.0992|30.6455|30.9446|32.7911|35.1181|44.4994|59.2115|60.5842|62.6302|62.9741|67.6936|71.0366|69.7168|60.1997|66.1847|73.2381|81.667|88.3167|95.6046|88.8305|89.4615|101.8992|119.0882|132.156|116.5967|134.6221|100.2881|111.4562|125.195|127.4009|139.1027|91.4218|88.4856|92.5975|115.6929|118.0997|118.4282|126.0083|138.67|
2022-02-13 15:37:41|russ2000_0046|SEMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:42|russ2000_0047|CNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9053|18.375|18.7543|16.7735|14.8348|16.9421|16.6808|18.4255|17.3972|19.7152|21.3419|18.965|18.1305|16.9589|14.5567|17.6585|11.8932|10.5951|7.8473|8.9262|3.7087|3.1777|0.6069|1.9976|4.8888|4.2734|5.1248|4.2229|4.8129|5.8412|6.0435|6.3807|4.8298|5.3523|6.6082|6.2561|8.4128|7.7601|9.8664|10.8628|12.4233|15.1849|16.4448|15.3833|15.0123|15.0555|15.145|15.9026|16.1423|17.2651|16.358|14.5243|13.4813|17.4376|18.288|18.218|20.8005|22.5955|20.8764|17.646|19.7593|13.7379|15.4011|15.1859|15.1289|17.5026|10.4706|15.0026|17.2062|22.1242|24.601|23.1629|22.0492|24.25|
2022-02-13 15:37:44|russ2000_0048|DAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2487|8.7374|6.1666|4.2037|0.5993|0.4864|1.1725|6.1926|9.4583|11.1954|8.9372|10.1531|14.8866|14.739|15.5815|10.405|10.4658|13.9424|10.8446|11.9208|13.3718|15.8652|15.6271|19.9783|17.4299|19.9319|21.4719|19.0704|19.4679|18.9562|18.6293|14.9751|13.1396|12.7269|9.6946|13.7561|17.7883|16.9537|19.9255|25.005|29.9909|23.5615|19.0322|19.3416|12.8904|15.9057|15.9832|14.2618|17.7451|6.0698|12.0511|11.7756|18.6029|22.9961|23.3058|20.812|22.73|
2022-02-13 15:37:46|russ2000_0050|SF|total_return_price|0.144560669456||1.6756|1.1499|0.8871|0.7885|0.7064|0.8871|0.8542|0.8049|0.9035|0.8542|1.3963|1.3306|0.9856|1.3963|1.4785|1.1663|2.0041|1.2156|1.0513|0.9035|0.8542|0.8214|0.8214|0.8707|0.9856|0.9035|0.6899|0.6078|0.7228|0.5421|0.6899|0.8214|0.7392|0.9035|0.9856|0.9528|0.9035|0.9641|1.3189|1.2837|1.4282|1.4289|1.2845|1.1962|1.0513|0.8869|0.9957|0.9558|1.1208|0.9845|1.0864|1.0864|1.1557|1.2939|1.4605|1.4605|1.7867|2.4701|3.2958|2.9687|2.6953|1.959|1.8501|2.0813|1.9714|2.249|2.2357|2.2227|2.4503|2.9008|2.5202|2.6672|2.5576|2.2516|2.7057|2.833|2.5562|2.5625|2.5009|2.5562|2.5625|3.0836|5.0847|4.8061|5.1549|5.5632|6.1813|5.7531|7.6387|10.6471|12.3824|11.4269|9.4137|10.1935|12.5611|12.734|15.6716|16.0912|12.7312|13.4032|17.9101|18.5651|18.4205|20.9384|21.2361|22.0995|22.8608|24.3835|19.7092|20.1558|30.5336|29.1428|24.2176|20.3323|24.1411|23.2351|19.2031|20.2239|22.1187|20.5556|24.0198|26.1252|31.7457|29.8382|29.213|30.3103|35.5672|33.7107|35.0568|28.3453|18.8841|20.9958|22.5525|24.9704|32.0201|31.1779|32.4411|33.9042|38.007|37.3974|35.4466|29.4595|34.1735|38.6492|38.8458|36.4601|27.0316|28.9961|31.8572|38.542|63.652|68.7493|66.26|72.7211|78.41|
2022-02-13 15:37:50|russ2000_0051|GWRE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.12|26.19|25.14|29.93|33.5|40.7|42.04|51.01|47.79|37.56|39.3|49.62|50.54|51.56|59.54|56.4|55.08|57.35|61.86|57.95|52.33|61.35|72.81|77.38|79.45|82.87|92.14|87.88|86.26|106.98|103.34|112.36|111|87.97|117.22|98.69|118.77|107.02|114.12|125.25|96.75|
2022-02-13 15:37:52|russ2000_0052|UNFI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|6.875|7.75|12|10.5|12.25|14.125|13.907|13.9375|13.8125|12.5625|9.25|4.4063|5.4063|7.5625|7.125|6.2813|9.3438|6.98|11.095|10.35|11.495|11.975|9.21|12.15|10.49|14.585|15.285|19.34|19.915|25.05|21.67|27.19|31.61|26.8|33.72|28.11|32.33|31.97|30.14|34.9|33.04|31.19|27.23|28.94|23.98|19.8|19.22|22.34|15.54|22.78|27.03|24.11|27.11|30.71|33.73|35.76|37|42.69|41.75|36.51|44.05|49.29|54.3|53.14|53.98|49.94|58.61|71.45|67.57|69.03|58.62|68.02|77.28|67.46|45.53|50.45|35.02|35.67|49.98|41.74|45.7|41.53|38.53|38.77|47.6|45.02|32.2|21.73|13.1|12.92|9.86|7.5|7.2|10.64|19.85|14.57|27.08|36.86|33.12|43.39|38.78|
2022-02-13 15:37:55|russ2000_0054|TEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||13.5972|13.7247|15.924|16.2367|17.0273|19.125|22.4691|21.4174|21.9578|20.7064|18.6094|22.319|24.4623|20.8965|23.4386|21.6637|11.8945|13.3417|11.9429|11.3836|9.201|8.6012|7.3762|5.3784|4.8868|2.8603|2.6696|3.1082|2.0022|1.945|3.8137|6.2926|4.0139|3.8518|2.1547|3.4323|5.997|6.3784|12.099|12.6138|12.4899|16.4371|11.8797|15.865|16.6945|18.6967|20.6798|24.7891|22.3006|23.5687|24.2742|33.408|29.5657|24.8558|26.6387|12.8999|10.1349|2.8126|1.5541|10.1063|12.4327|16.9042|22.5485|20.0792|27.6208|39.243|40.4729|42.0175|24.4172|28.393|35.4198|25.5709|26.6959|33.4748|37.4792|43.1711|48.148|53.9353|55.3655|62.6401|49.8737|53.9734|54.7457|54.7648|42.6849|43.7718|49.111|44.4392|55.5561|59.5605|59.7388|55.5839|58.5825|56.7646|53.4588|43.0702|41.5268|27.1929|22.16|11.09|12.52|13.1|3.6|7.56|6.94|10.6|10.72|19.32|14.27|11.3|
2022-02-13 15:37:57|russ2000_0055|MTG|total_return_price|0||||||||||||||||||||||||||||||||||7.3107|7.8523|9.0627|8.0725|7.4349|8.3213|11.1227|12.5874|12.6027|15.1412|12.853|13.0891|11.6214|13.2929|14.635|18.0231|20.7505|25.3818|24.0681|24.1944|24.933|30.005|33.8027|31.485|42.6909|51.0636|59.2726|58.5701|50.9|32.9084|35.5508|31.3302|43.4708|42.7105|53.859|39.0602|40.761|54.7818|60.4626|61.3702|65.1795|58.6489|55.4239|61.4733|60.9285|36.7078|37.152|35.3469|42.0035|46.9154|51.3412|57.9455|68.6243|60.1383|62.3413|55.8577|59.2212|58.4258|60.0437|61.0244|59.7564|55.3787|57.9983|54.8403|53.125|30.3733|21.1108|9.9263|5.7719|6.6618|3.2977|1.3456|4.1695|7.0219|5.4772|10.3954|6.5291|8.7465|9.6563|8.4243|5.6383|1.772|3.5346|4.7002|2.7291|1.4499|2.5207|4.6907|5.7521|6.8987|7.9979|8.0737|8.756|7.4009|8.8318|9.1256|10.7839|8.775|8.3675|7.2682|5.6383|7.581|9.6563|9.5994|10.6133|11.8737|13.3709|12.3191|10.1585|12.6128|9.9121|12.4991|12.4517|11.9789|13.5511|6.0983|7.9293|8.6382|12.3043|13.645|13.4566|14.8838|14.42|
2022-02-13 15:38:01|russ2000_0056|POL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:38:01|russ2000_0057|DLX|total_return_price|0|2.6077|2.7434|2.3741|2.4042|2.261|2.5022|3.1579|3.4368|3.7684|4.9743|4.4768|5.6375|6.9987|8.8218|7.1217|8.6631|8.9835|7.858|8.5576|6.1368|6.6614|6.1761|6.6246|6.5237|7.2386|7.8625|8.9273|9.2654|8.294|9.424|8.2309|9.7677|10.65|12.5288|13.614|11.3904|11.8472|12.4064|12.2863|13.8671|12.8956|11.5237|10.8013|11.1437|9.5904|8.3013|9.3614|8.5154|9.3295|8.7997|8.9348|7.9579|8.7336|10.0066|10.7711|9.48|9.474|10.1702|10.1391|10.5869|10.2292|11.2582|9.0847|11.8378|9.555|12.9368|11.439|9.4018|9.2572|8.3817|7.3712|9.3679|11.1562|13.8024|16.6821|20.2764|22.7376|19.2699|22.5105|21.2071|20.4079|22.9732|20.7633|21.5712|21.1243|23.1167|21.9876|20.1957|21.7886|22.4151|22.4029|17.0178|15.004|10.2006|10.122|15.0673|20.2016|24.6147|22.4952|20.2353|11.95|11.204|9.177|9.7653|6.4385|8.7251|11.8154|10.3989|13.854|13.5281|13.9882|17.0248|19.822|18.6281|14.1903|17.5609|18.2475|19.6422|24.2834|25.8402|33.4027|28.1348|34.0268|42.8562|43.3207|48.6319|46.0326|52.2047|58.3659|52.4785|47.4078|46.6359|53.7307|57.3471|57.9946|62.4326|63.1712|60.8606|64.4278|68.1549|65.9204|59.2254|51.1991|34.7695|39.7867|37.2792|45.3795|46.3531|24.2555|22.346|24.6742|28.3199|41.0171|47.0101|35.5913|32.11|
2022-02-13 15:38:05|russ2000_0058|CASY|total_return_price|1|||0.8602|0.8005|0.8124|0.7049|0.902|1.0394|1.2605|1.8647|1.554|1.7571|1.9603|2.5341|2.8449|2.821|2.7493|3.5143|2.4863|2.5341|2.9644|2.3906|2.7493|2.6297|2.2233|1.6735|1.6735|1.793|1.7452|1.487|1.0117|1.4502|1.8179|1.8965|3.1667|3.1484|3.1789|2.8425|3.314|3.3444|3.2275|3.7769|4.2038|4.953|4.8122|4.8701|5.2506|5.8805|6.8852|8.0432|9.2018|9.2118|8.6466|6.7767|7.2381|7.0979|7.6112|9.1353|9.7531|11.3819|13.2658|12.3668|11.3653|10.9718|10.7803|12.5217|10.4984|8.4722|9.4544|9.6752|10.2553|9.8609|9.9268|11.1285|10.2795|12.5137|10.7895|9.5078|9.7443|9.4992|10.821|12.7977|12.9526|14.0066|13.9601|13.6734|15.0753|14.9571|14.3611|18.5514|18.4293|21.7826|18.3475|19.4539|20.9071|22.0272|21.7491|21.6164|24.7692|22.654|19.3389|21.5615|26.5393|18.7349|23.5265|24.3271|28.0385|27.3579|34.5224|34.2734|37.2709|38.3169|35.3172|40.8557|45.1213|46.521|51.5999|54.5747|47.4894|50.5721|53.6628|61.537|67.881|64.1285|64.2899|62.1444|77.0807|86.1456|77.7233|96.8848|100.8877|114.896|106.7876|127.5558|108.1536|110.2179|107.7296|102.6157|110.6599|117.2245|93.7532|106.4373|122.9992|125.7876|129.6609|158.9329|167.9934|158.5216|149.5163|157.5125|167.1069|186.1769|220.9827|196.9743|191.1822|187.81|
2022-02-13 15:38:09|russ2000_0059|EPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5084|3.53|3.6094|3.4542|2.8864|3.2868|3.324|3.698|3.1641|2.8648|2.7918|3.4271|2.5303|2.9144|3.7163|4.6914|4.5112|5.3552|6.2193|7.0383|6.5555|7.4165|8.2|8.8075|9.7289|11.5125|13.4776|12.3167|12.934|15.342|14.4248|16.3102|15.7812|14.888|15.9997|15.1842|19.163|23.0684|23.3475|21.8362|20.9494|19.589|20.6687|22.9624|23.8241|13.0136|7.3253|9.3425|16.8206|17.1287|21.1511|20.4281|22.8295|24.1341|24.4479|25.1196|21.9046|24.4643|26.4922|24.7325|26.4302|27.2791|31.8117|31.3893|31.4192|32.2823|34.3092|36.2234|34.232|39.0287|41.2058|40.3862|36.6985|41.3992|49.2047|55.9793|60.2089|54.8401|56.6289|58.6355|55.7415|51.6659|46.294|55.5104|57.6313|58.2138|68.1147|69.5038|69.8341|63.9578|24.4726|36.2204|25.8993|31.3492|44.7474|51.2005|49.9323|47.2409|
2022-02-13 15:38:12|russ2000_0060|MKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1903|14.3915|8.6806|9.5858|11.3626|9.1797|10.3981|8.9259|8.8075|11.6333|13.7654|14.3915|13.2747|11.2103|8.7059|6.8531|6.8277|6.7685|6.1932|7.8937|9.6028|11.6326|13.6642|11.9752|14.5681|18.0703|19.2858|21.8714|23.8235|25.9034|32.1316|23.8367|27.204|32.7735|35.6458|43.2519|53.0592|62.5559|59.2476|52.3478|58.3689|69.5464|84.5213|88.079|91.7009|109.4311|117.1248|135.9261|166.5718|144.3263|178.3688|191.4844|174.6599|195.4363|218.4711|197.92|177.742|200.4886|233.1328|307.8233|339.1743|371.3524|312.6892|502.4347|443.6661|585.8826|492.5941|455.5793|417.393|410.7821|
2022-02-13 15:38:14|russ2000_0062|AEO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||0.4507|0.4975|0.8328|0.4256|0.6202|0.4762|0.2815|0.1877|0.3714|0.5229|0.505|0.2671|0.3426|0.4509|0.8367|1.0384|2.5307|3.2043|2.6281|4.4369|4.8508|5.0128|5.5563|4.713|2.2063|1.9307|4.4697|7.5112|7.2457|7.1542|5.334|4.9524|4.9505|3.2296|2.8266|3.1946|3.399|4.3139|3.1128|3.6248|5.0011|6.3794|7.9711|9.9187|10.2572|12.9201|9.2581|10.6527|12.8268|13.0529|18.2401|19.3895|17.6905|14.6204|14.3885|13.9714|11.2288|8.6218|6.8942|5.6467|9.3663|9.1591|11.1989|10.2364|10.8864|8.0417|10.5462|9.8968|10.726|9.1357|9.22|9.9693|12.8267|14.9122|16.0637|15.7239|15.1326|15.3871|12.2426|10.7884|9.3121|8.681|10.5708|11.643|13.2913|14.9369|12.9615|12.5183|12.3322|15.5654|14.9109|13.3185|12.538|10.644|11.8136|16.4489|19.0199|23.292|21.4701|19.8029|22.4368|16.8294|14.772|13.9614|7.7078|9.6954|13.2924|22.158|33.9153|33.9908|23.5857|22.83|
2022-02-13 15:38:17|russ2000_0063|SXT|total_return_price|0|1.3807|1.5958|1.4285|1.4763|1.4464|1.2492|1.2312|1.3388|1.448|1.5469|1.4585|1.7288|1.915|2.1378|2.1445|2.1303|2.6785|2.4779|2.8626|2.4253|2.8017|2.8779|3.4381|5.0223|5.2442|5.1462|5.3421|5.2973|6.0336|7.279|6.7529|7.3086|8.4069|8.3341|8.8373|9.2631|7.5109|6.3843|7.4412|8.0617|8.4442|8.3435|8.2476|7.8734|7.5286|7.8611|7.4165|6.9382|8.651|8.2986|9.0764|10.5194|10.0602|9.803|8.7117|9.5191|9.0464|10.4504|11.11|11.7409|13.701|12.474|11.8052|15.614|11.8015|12.1634|13.2897|11.8893|12.5631|10.9607|12.1545|13.6574|13.7547|12.4805|11.4045|12.8447|14.3091|14.2237|13.2877|14.211|12.7406|14.7298|13.5547|12.8597|12.2358|14.181|14.3933|16.063|14.5319|13.9942|12.9725|12.3577|12.5602|14.6556|13.8202|17.4939|18.4509|18.282|20.9353|20.6364|21.6679|20.8155|20.9207|17.8946|17.7659|17.2047|21.3268|20.3521|22.6535|20.3395|24.0788|29.1764|28.6475|29.8016|26.3202|30.8197|31.0619|30.2108|30.4253|29.6102|32.7379|34.0955|40.5572|41.275|48.2226|47.8552|45.1761|52.2922|59.9341|59.6907|53.7545|55.3132|56.1393|63.0999|67.5789|70.344|71.2336|72.6465|69.6708|66.5466|64.5043|65.704|70.6022|51.8222|63.2639|68.9176|64.7293|62.7064|41.5537|50.2475|56.0388|72.0257|76.5791|85.3829|90.2444|99.5759|
2022-02-13 15:38:21|russ2000_0065|SHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0784|9.8045|10.4791|11.9845|11.8165|13.4612|14.7199|15.5297|15.3387|14.0727|14.817|15.2394|14.2464|10.5918|9.2244|10.0604|8.0345|3.5653|1.6486|3.2637|4.7649|5.8037|7.4925|7.4724|6.2058|6.7017|6.8424|6.0717|3.8468|4.9994|6.5475|7.1574|7.3919|6.8826|8.1626|7.9683|8.6519|8.9546|9.1906|10.0785|9.3236|11.4872|11.4829|10.9304|9.205|9.6205|11.2266|10.0596|10.3186|13.12|12.688|14.3063|13.8832|14.758|13.6734|15.1577|14.6534|12.0106|13.6277|12.8422|13.0242|13.7393|8.78|8.48|7.96|10.91|12.73|13.05|12.21|11.51|
2022-02-13 15:38:23|russ2000_0066|GNRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6978|9.5017|9.818|8.5726|10.7339|13.2181|12.7239|12.0452|18.7597|16.3875|15.7681|20.2869|29.3462|30.9|35.95|43.48|56.54|57.19|49.07|41.98|47.68|48.71|39.75|27.24|30.89|36.68|33.93|34.69|42.13|37.51|35.43|45.5|49.86|46.04|50.76|56.3|49.11|51.23|68.87|78.69|100.59|93.17|121.93|188.14|221.37|317.75|410.42|425.34|352.08|
2022-02-13 15:38:25|russ2000_0068|AKRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:38:25|russ2000_0069|BLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.07|26.67|21.42|22.48|40.18|35.6|89.99|114.41|168.37|86.94|66.17|39.99|39.715|72.97|64.85|91.2|106.9|128.6|179.9|188.95|161.55|141.9|98.91|147.55|119.66|105.12|90.54|46.57|62.35|55.67|45.75|28.62|30.08|19.6|10.77|
2022-02-13 15:38:27|russ2000_0071|RDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.2042|5.8085|6.3735|6.2746|7.3152|6.1841|6.4735|5.6468|5.9098|6.4819|8.4876|9.7645|11.8594|9.9251|12.7559|12.9092|14.3616|16.6372|15.123|21.6531|24.3332|27.4107|30.3191|27.9474|19.7785|20.9008|17.7565|22.2386|19.5736|21.78|21.7391|23.6431|30.8447|34.315|30.9864|37.0094|35.2429|39.3386|44.9721|44.7777|29.9512|34.0876|30.646|33.6668|40.8041|44.8205|39.184|44.0789|42.5612|49.0345|43.9872|43.5268|48.9656|54.0473|55.5981|57.0282|55.4032|49.7985|50.7109|49.9139|21.5425|10.8251|6.1053|1.3528|4.7055|3.4398|1.7029|2.547|9.9101|6.8502|14.6608|6.7885|7.3349|7.572|6.3918|3.9723|2.0586|2.2019|4.0958|3.1014|4.0942|5.7674|10.1128|10.9741|13.1583|13.3403|14.2023|13.9969|13.4795|15.8072|15.8758|17.741|15.0479|12.6666|11.7327|9.8613|12.8259|17.022|17.0054|15.4832|17.7018|19.5226|18.0376|15.3684|19.5871|15.505|19.6586|21.661|21.6539|23.8557|12.3428|14.9023|14.1567|19.7525|22.8186|21.9728|22.5721|21.13|
2022-02-13 15:38:30|russ2000_0072|JCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9299|10.061|12.8915|9.3282|2.8305|2.3056|0.4712|0.97|1.7397|1.157|0.786|1.7565|3.4438|4.322|3.9929|5.7725|9.6418|18.2313|10.6646|8.0991|11.2389|12.9954|14.7771|16.9653|14.2027|15.5735|18.7092|17.6612|24.8925|20.4825|23.6097|23.8445|28.5061|29.1852|18.5373|18.2439|21.2873|18.6966|15.9299|15.6113|18.3277|19.2919|16.6258|19.5812|18.5709|20.2142|25.689|24.7793|23.3163|23.6232|23.5451|25.5002|22.1226|28.136|27.2951|32.7657|36.5454|44.6016|44.8567|45.3855|44.688|44.9759|58.2292|60.4166|64.8906|64.6145|74.5642|57.2795|60.956|63.1671|79.3124|80.6975|84.0461|72.26|72.5318|75.2978|89.0454|82.0087|65.8374|86.1459|88.33|89.04|93.23|74.85|72.99|68.99||||||
2022-02-13 15:38:31|russ2000_0073|WWD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.4545|2.6045|2.7646|3.8823|3.2267|4.2993|4.208|3.9208|3.4011|3.7966|2.8522|2.773|3.1628|3.3206|3.215|3.5777|3.0226|3.7582|5.9595|6.019|6.9393|11.4297|6.5864|7.9559|9.4365|8.1361|6.5549|6.0522|4.8789|6.0607|6.1499|8.0972|9.1085|10.3559|9.7336|10.3645|10.4148|12.2465|12.4392|12.6275|14.6906|13.5218|14.9122|17.7021|18.4001|24.0371|27.9988|30.5411|24.0649|32.172|31.861|20.8455|10.1553|18.0394|22.1685|23.6071|29.3654|23.487|29.8897|34.6913|31.9838|32.3244|25.4648|38.1137|39.9542|36.8686|31.833|35.8038|37.4112|37.719|38.5775|43.1813|39.3935|47.6818|45.3198|46.9253|48.723|52.6301|39.0342|47.7284|50.1127|55.6378|60.4218|66.8979|65.9208|65.7143|75.6078|74.6792|70.0548|75.2804|79.3393|73.0167|93.4265|111.5779|106.485|117.1297|58.9202|76.985|79.6524|120.859|120.1373|122.5415|113.0443|109.46|
2022-02-13 15:38:34|russ2000_0076|WWW|total_return_price|0|1.0554|0.9675|0.8081|0.6761|0.6981|0.5992|0.5717|0.4636|0.493|0.4764|0.5838|0.6041|0.5538|0.4826|0.404|0.404|0.5219|0.5443|0.578|0.4152|0.5003|0.518|0.5922|0.4916|0.5952|0.5612|0.6046|0.5152|0.5859|0.5342|0.3822|0.3841|0.4502|0.4618|0.5654|0.538|0.6523|0.4765|0.4845|0.7258|0.9076|0.8555|1.3878|1.4682|1.6193|1.5465|1.8587|1.8804|2.2399|2.2804|3.0124|3.4663|3.0894|3.5903|4.6024|4.8133|6.0634|7.5747|6.3018|5.6525|7.0647|5.509|2.7304|3.3336|2.3978|3.5418|2.8853|2.7819|2.806|2.5275|2.3932|3.9278|3.7656|4.6264|3.4898|3.9183|4.6848|4.5667|3.9369|3.9774|4.4234|5.1009|5.1528|5.4276|6.444|7.0287|6.7638|8.4508|8.6727|9.7432|8.5689|9.1693|9.066|9.5892|11.6681|11.785|11.8432|11.5234|11.4326|10.2682|12.1948|11.2564|11.214|8.9658|6.6863|9.515|10.7615|11.8404|12.7318|11.0576|12.7671|14.0778|16.5168|18.5508|14.8246|15.9442|16.684|17.4568|20.0274|18.5525|20.1413|24.8465|26.5211|30.9901|26.1088|23.8865|23.0237|27.1291|30.85|26.3201|20.0541|15.5391|17.1856|19.0181|21.6108|20.6538|23.5505|26.4762|27.3269|30.2537|27.5017|33.1627|37.3211|30.5536|34.3285|26.5569|27.3477|32.7479|14.8467|23.3566|25.4471|30.8755|37.9585|33.421|29.7385|28.81|
2022-02-13 15:38:37|russ2000_0077|WBS|total_return_price|0||||||||||||||||2.4441|2.8958|2.4441|2.4|1.7423|2.3679|2.3334|2.5697|2.3704|2.6703|2.8066|2.9141|2.1152|2.1152|2.0899|1.4454|1.3252|1.9689|2.092|2.3381|2.9916|3.2084|3.5529|3.6164|4.855|4.7554|4.7864|5.2772|5.9928|4.8758|5.9672|6.2011|4.9642|5.8476|6.4974|7.1911|8.1301|7.7599|7.8049|9.8871|10.3615|9.9511|12.9599|16.8096|19.0908|20.0162|19.2148|14.1358|15.9882|16.8863|15.9249|15.0387|13.9564|13.7073|13.3228|16.2826|17.2263|17.936|20.1642|20.3704|19.5964|23.3828|24.0031|21.1869|22.0851|22.4062|24.2517|25.7273|29.7237|33.0047|30.6117|32.4769|33.4585|30.157|31.1782|30.1797|31.6562|32.8837|32.3773|32.3373|33.6321|33.3183|29.8112|29.6313|22.6785|19.9504|13.4697|18.561|10.3099|3.1879|6.0498|9.3798|8.936|13.1755|13.5211|13.2416|14.864|16.1763|15.9051|11.6056|15.5062|17.2799|16.5841|18.2373|15.8856|18.837|20.0734|20.067|24.6397|24.6699|25.2185|23.4631|26.3589|30.2042|32.4466|29.4025|30.8739|30.0084|28.5814|32.2221|46.3032|42.89|44.986|45.4994|48.8562|48.4309|55.9907|52.0866|43.7854|45.2811|43.0137|42.5458|48.8381|21.1393|26.8184|25.1221|40.5968|53.5106|52.1858|53.7284|55.4678|
2022-02-13 15:38:41|russ2000_0081|SYNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|10.9133|10.2|3.134|5.6733|4.8333|8.7667|7.9333|10.2|10.9867|13.0267|12.7267|20.68|15.3733|13.18|12.3133|16.5533|14.5867|13.2467|16.7533|19.3867|17.4067|23.28|33.3333|28.38|15.6933|25.46|30.22|14.8|26.76|36.36|25.34|28.62|27.48|28.92|27.98|29.87|27.32|26.06|23.68|30|35.17|27.76|24.775|28.33|39.99|37.14|44.73|50.14|59.38|89.32|75.08|69.42|83.67|98.36|63.82|80.85|76.99|53.88|58.15|55|48.89|55.11|39.54|40.01|45.12|54.46|46.28|35.8|39.75|28.35|39.62|67.85|58.86|61.78|80.83|82.53|130.98|148.37|179.17|269.41|
2022-02-13 15:38:43|russ2000_0082|PEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.865|14.9951|13.4406|12.9772|14.9533|16.0264|14.2907|11.0517|14.1297|16.8226|16.92|17.7083|17.1172|18.7403|19.2202|21.7204|23.6558|26.4474|28.4412|29.2733|36.5002|36.9394|34.2579|28.3654|23.529|23.5465|20.8399|21.6705|25.664|24.3532|29.1609|31.8577|33.8326|31.673|35.6721|33.6929|26.5719|29.6405|26.1191|26.7502|26.6829|10.5498|13.2494|12.5019|18.8776|24.2583|23.5293|22.9597|22.29|
2022-02-13 15:38:45|russ2000_0083|WSO|total_return_price|0.0548768663952|||||0.8743|0.8884|0.9025|1.0209|1.0209|1.1449|0.7923|0.7836|1.0208|1.0407|1.1488|1.0813|1.0424|1.388|0.8803|0.9164|0.9541|0.8972|0.7609|0.973|1.1084|1.2447|1.3002|1.1247|1.1828|1.3745|1.1601|1.255|1.202|1.1197|1.2326|1.3112|1.3922|1.3105|1.7202|2.0046|2.2721|2.2627|1.8438|2.2071|2.4235|2.4899|2.4626|2.7002|2.8058|3.3334|3.8333|6.0109|6.5727|5.6557|6.7563|8.9039|8.6969|10.5458|8.2365|9.4327|10.2803|10.9502|8.9535|7.7422|10.4712|7.7325|5.3892|5.567|6.8822|7.4643|5.0579|6.2302|6.9745|7.6677|7.0288|9.675|9.8209|7.7222|8.7201|7.4736|8.4851|9.5708|11.8023|16.0431|16.1827|16.2937|15.9101|23.6291|24.433|26.7557|32.2355|40.4249|36.2414|25.4267|28.7212|29.6143|31.0341|29.3008|24.6687|24.8306|27.4914|30.5399|25.4544|21.3415|27.2547|33.6519|33.1573|37.1864|39.0638|37.0742|37.5872|47.2033|48.3944|40.7504|42.8705|51.9513|50.9215|48.4825|52.6024|64.9982|65.349|72.5007|74.3261|78.2599|80.9361|70.8749|80.9672|100.8216|97.0259|104.0241|100.3446|110.7321|111.2148|119.8464|115.0816|120.8704|118.0508|129.2906|143.9589|157.5289|146.8676|152.5344|132.1915|129.2043|144.5749|149.8152|163.9799|148.3309|152.8712|226.2765|216.4629|253.7324|286.9821|278.6655|287.7258|263|
2022-02-13 15:38:48|russ2000_0084|BERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|15.98|19.16|22.3|20.79|23.79|23.09|25.62|25.24|31.75|36.19|32.4|28.77|35.86|35.83|36.75|45.68|50.25|48.02|57.64|55.73|58.69|54.04|46.32|48.57|46.95|53.87|51.36|39.18|47.49|33.71|44.32|47.67|54.96|61.98|65.19|61.91|73.93|
2022-02-13 15:38:50|russ2000_0085|IDA|total_return_price|0|2.4505|2.4704|2.6298|2.6697|2.6597|2.6198|2.8589|3.0482|3.3357|3.8984|3.504|3.9628|4.5838|4.9908|4.8462|4.8309|5.068|4.6623|4.8746|4.3718|4.7363|4.5696|4.6667|5.0064|5.1321|5.8443|6.1724|6.8004|6.3272|5.8736|6.0166|6.4113|6.7493|6.3522|7.0305|7.6918|6.7706|7.0312|7.6164|7.8934|8.8268|9.1875|9.8481|9.2665|8.5238|7.178|7.6811|7.7122|7.9435|8.6069|9.6392|10.5952|10.3982|11.3453|11.4364|11.5155|11.1723|11.9689|12.2147|14.7775|14.6953|13.9525|13.7206|15.0089|12.353|13.4483|13.0517|11.8014|15.4832|14.8412|21.1405|22.6399|17.8333|16.4738|17.1014|19.6565|19.8521|13.7468|12.2984|12.7796|11.983|14.0516|13.8879|16.4773|16.6279|15.1734|16.5047|17.5325|16.4349|17.9428|17.8203|17.5072|19.6167|20.8675|23.197|23.8945|21.0921|20.1437|20.7783|22.5461|20.746|18.8399|19.1631|19.6211|15.728|17.8228|19.8444|22.2578|24.3524|23.599|25.6943|26.6714|27.6973|28.9374|27.8946|31.5506|30.8285|31.8092|32.9715|33.3155|37.4007|37.3025|38.0761|41.1249|44.3663|46.6099|43.5585|54.1825|51.8229|46.6388|54.1683|57.3587|63.3809|69.6086|67.4077|69.868|72.4662|75.0461|77.8084|81.362|79.1601|83.235|90.1067|85.064|91.5831|92.9975|104.9696|100.1218|82.7933|83.026|76.4837|92.6474|97.2358|95.4972|101.9334|112.5247|
2022-02-13 15:38:55|russ2000_0086|POOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.6817|0.704|0.9762|1.2116|1.3634|1.3972|1.4309|1.4225|1.7415|1.9439|2.2721|2.4738|1.9692|2.291|2.1206|3.9099|3.5596|3.9288|4.6673|5.3394|6.7311|6.8305|7.3843|7.8251|7.2764|9.3554|10.7016|9.461|9.3417|9.9518|10.1256|11.7206|14.2273|16.7067|19.0481|23.0641|20.6069|24.6371|24.658|27.2273|27.1724|29.0222|36.6536|34.1747|30.2352|30.8384|28.2698|30.9157|19.858|15.8565|15.1954|14.3708|18.982|14.7566|11.1164|13.845|18.6808|16.142|19.2734|18.7547|17.2804|19.526|20.9953|26.0794|23.0406|26.6215|33.228|36.0875|37.2453|38.0557|43.3074|47.46|50.9551|53.0261|56.1039|51.9438|49.7135|58.706|64.7636|65.4017|67.6289|75.8|82.5904|88.8173|89.5579|99.196|113.7449|112.4131|103.7776|124.7698|141.0781|146.6144|161.9504|144.6946|161.036|187.0101|198.0394|209.0883|194.2132|269.0586|331.689|369.9914|343.507|457.1985|433.7424|566|
2022-02-13 15:38:57|russ2000_0087|MPW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1019|2.9405|3.0479|3.3737|3.4762|4.3555|4.9673|5.0534|4.5321|4.7686|3.7576|3.9853|3.9921|3.9006|2.497|1.7614|2.6077|3.5204|4.613|5.0149|4.4207|4.8516|5.1751|5.5793|5.7735|5.1419|5.3024|5.1203|4.9189|5.9193|6.7117|8.826|8.2954|7.5837|7.5524|7.6516|8.1946|8.1323|8.9261|9.9404|8.7182|7.7283|8.0916|8.8552|10.912|10.3944|8.9392|9.2975|10.1477|10.2084|10.8582|10.3542|11.5733|12.3975|13.7494|15.8405|14.9861|16.7761|18.6087|13.6267|16.9476|16.4346|20.5402|20.5703|19.6953|20.4013|23.05|
2022-02-13 15:39:00|russ2000_0088|GEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||0.4096|0.6061|0.7576|1.2738|1.0213|1.0325|1.1336|1.7508|2.9966|1.9977|1.7957|1.4366|2.615|2.7834|2.413|2.2503|2.0988|1.9921|2.5701|1.734|1.7789|1.2009|1.0494|0.8642|0.6734|0.7015|0.6622|0.8126|1.1762|1.2031|1.2444|1.3468|1.3109|1.0182|0.9975|0.8799|1.231|1.5309|2.0471|2.0651|1.8316|1.8361|2.3865|2.5661|2.2491|2.3793|2.0588|2.9935|3.147|3.7935|5.0532|6.1037|7.8383|7.9757|7.542|7.6606|6.0606|5.4437|4.8565|3.569|5.0047|5.433|5.8936|5.3387|5.5892|6.2895|6.6424|6.9063|6.2033|4.9993|4.5118|5.1205|6.1198|7.5118|9.3754|12.7007|11.6128|11.5418|11.37|11.5784|13.0489|14.1717|15.2009|16.7183|13.2833|11.7742|11.7035|14.3802|14.4611|10.2551|15.9232|20.8744|20.2718|18.7325|16.7316|14.8605|20.4279|19.003|15.1673|15.0895|16.9176|14.333|14.1356|10.636|10.7014|10.68|8.6039|7.76|7.12|7.47|7.75|
2022-02-13 15:39:03|russ2000_0089|SUI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||3.3613|3.8313|4.0572|4.0708|4.0636|4.1442|4.6047|4.8757|5.0338|5.3802|5.3966|5.8162|7.0407|6.7193|7.1463|7.7345|7.7481|7.6974|7.4472|7.6571|8.0557|7.4694|8.3516|7.891|7.8037|7.1068|8.374|8.0467|8.6706|8.6787|9.4563|9.9562|10.269|10.9936|11.8503|10.5647|10.7074|10.6489|11.8828|12.0964|12.0662|13.563|12.1292|12.8288|13.3761|12.0892|12.7823|11.4506|11.2021|12.8604|12.0623|12.082|12.4648|12.1871|11.9385|12.3159|8.8021|8.8649|8.135|9.151|6.7419|5.9475|7.2628|11.868|11.2261|14.7867|15.5977|18.8765|20.8943|22.7867|24.263|23.2586|24.9828|29.6333|30.7221|31.0713|29.3814|36.8048|37.6236|32.6869|33.1992|35.6356|39.9104|40.9583|49.5502|55.2166|51.7075|57.2172|58.4139|61.6232|66.5396|68.6886|67.6387|71.5213|78.6689|77.4787|84.5099|83.8832|90.5202|94.5783|95.4059|111.884|121.7367|141.6791|143.9778|120.5314|131.7521|137.2744|149.1353|148.0788|169.9679|184.3698|209.97|
2022-02-13 15:39:06|russ2000_0090|ACAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.2|7.8|6.17|7.09|8.84|11.31|9.71|15.46|7.62|8.02|9.06|14.55|14.18|15.34|12.27|8.27|4.02|2.55|0.85|0.99|1.93|1.71|1.35|1.51|1.23|0.95|1.3|1.56|1.6|1.18|1.15|2.07|1.55|2.21|4.56|6.65|17.82|23.72|25.44|27.85|22.81|27.57|31.73|34.45|39.86|38.12|36.05|22.64|31.66|35.98|28.95|35.01|27.64|36.55|30.46|24.51|16.3|14.28|15.84|26.22|25.24|42.16|45.05|34.76|50.19|40.41|55.59|25.71|24.88|17.27|21.45|
2022-02-13 15:39:09|russ2000_0091|ACHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.58|9.53|15.96|17.52|23.39|22.54|28.94|34.83|39.12|47.33|45.62|47.25|48.5|62.28|71.6|78.33|66.27|62.79|55.44|54.97|47.74|33.48|43.65|49.35|46.74|32.45|39.06|41.51|34.53|25.56|29.31|34.45|31.96|33.22|18.35|25.12|28.22|48.56|58.44|63.48|64.57|60.05|
2022-02-13 15:39:10|russ2000_0092|MOG.A|total_return_price|0|3.7294|5.6924|4.4491|4.58|3.435|3.7622|3.6313|2.8641|4.3315|4.1202|4.304|5.0914|5.1789|4.3889|4.0364|3.9878|4.2441|4.6073|4.9024|2.6462|3.2929|3.3468|2.9082|2.3053|2.3053|2.5181|2.9082|2.2343|1.9861|2.6245|1.8797|1.8087|2.0216|2.4826|1.9861|2.1635|1.4186|1.4896|1.2413|1.7024|1.7733|1.9861|2.1635|2.3762|2.1989|2.4117|2.1989|2.6247|2.6956|3.5823|3.9722|4.8942|5.1068|6.9511|6.3842|6.6322|6.6322|8.9371|11.3138|9.9129|11.9515|10.835|8.2103|11.1012|8.6536|9.7529|8.1921|7.6606|5.214|7.4835|8.5473|8.2285|10.0728|11.0514|9.6055|9.278|13.6189|18.2493|12.0272|13.2103|13.0231|14.7893|16.6831|21.0242|21.7817|23.6905|23.1734|28.9508|28.855|30.1541|28.2677|27.176|33.9844|32.7683|33.1896|36.5699|39.8831|42.2387|42.0759|43.8666|40.4193|35.6602|41.0609|35.0186|21.8998|24.7151|28.2485|27.99|33.9174|30.8627|34.0036|38.1116|43.9624|41.6738|31.2362|42.0664|41.0705|39.5958|36.2635|39.2894|43.8858|49.344|56.1811|65.0578|62.7309|69.7978|65.4983|70.8894|71.8662|67.6816|51.7762|58.0292|43.7421|51.6326|57.0142|62.8937|64.4928|68.6774|79.8907|83.1656|78.9139|74.8719|82.8396|74.8951|84.2766|90.9918|79.1056|83.4436|49.5433|51.9455|62.5405|78.3165|82.3772|83.5271|75.9918|80.97|
2022-02-13 15:39:13|russ2000_0094|ENS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4655|11.869|13.9879|11.3646|11.9332|12.7221|12.1626|11.8782|17.4825|14.8317|14.9051|15.3362|17.0422|16.7212|22.0779|21.7293|32.727|18.0787|8.9889|12.1992|15.1069|20.2251|20.1425|22.7291|21.0597|22.8575|29.6267|35.1118|29.6359|19.2803|22.4723|31.984|30.9292|32.4335|33.7726|41.2848|46.0134|55.1598|64.2687|62.594|64.8607|56.0229|55.9326|59.8345|67.9899|48.4032|53.841|52.8503|59.2784|64.4638|76.6138|74.5264|72.378|65.8834|67.0933|65.5226|75.8476|84.3799|72.4926|63.4468|64.1987|65.7721|75.3316|46.7687|62.6276|66.5677|81.5458|90.2301|95.3219|75.4348|76.22|
2022-02-13 15:39:16|russ2000_0095|FICO|total_return_price|0||||||||||||||||||2.7861|3.0956|1.4705|1.9347|1.6253|2.3217|2.0121|2.6314|1.7027|2.0181|2.0181|1.6374|1.7154|1.4884|1.4884|2.319|2.5154|2.6797|3.3101|4.8191|4.108|3.8711|3.9501|5.9371|5.4228|6.581|7.1359|8.2555|9.2874|11.2431|17.8771|15.2632|18.9204|18.4528|16.4718|19.1057|28.1887|24.6923|24.9427|23.0358|28.4282|28.2368|21.2655|24.1068|24.2756|9.4841|13.1347|10.5468|9.9865|8.0001|15.12|11.0977|12.5875|12.2023|14.5886|16.7449|26.5492|20.2901|27.083|27.2509|21.2076|21.109|27.577|32.8355|33.2552|38.1228|31.7983|35.0179|32.4165|28.3781|35.6691|33.5103|35.5351|43.637|43.0421|38.6257|35.4172|35.6911|39.6922|37.7874|39.2155|35.3145|31.4588|21.0741|20.3572|22.6107|16.5621|13.8437|15.2294|21.1892|21.0349|25.0362|21.5477|24.4066|23.1497|31.3364|29.9595|21.6743|35.6032|43.6324|42.0425|44.0314|41.8325|45.4957|45.6536|55.0892|62.6443|55.1687|63.6081|54.987|72.1718|88.5836|90.661|84.4093|94.0987|106.0194|112.9558|124.5497|119.2017|128.95|139.41|140.5|153.2|169.37|193.32|228.55|187|271.63|314.02|303.52|374.68|307.69|418.04|425.38|511.04|486.05|502.68|397.93|433.67|
2022-02-13 15:39:19|russ2000_0096|PCRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.91|7.19|11.98|9.67|8.64|11.25|16.25|17.87|17.42|27.6|27.34|42.55|57.49|64.09|88.2|96.92|90.73|89.92|71.2|41.1|77.02|50.86|38.01|35.55|30.9|47.6|47.2|39.35|45.1|30.95|30.55|48.4|42.51|38.06|43.56|37.89|45.3|33.53|52.47|59.39|59.16|70.82|60.68|57|61.34|
2022-02-13 15:39:21|russ2000_0097|EME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.2491|2.8335|3.5345|3.5345|3.0377|3.4466|3.7098|4.6734|4.7902|5.0286|4.4678|3.6266|3.7668|4.0191|5.8885|4.4958|4.2621|4.9071|5.4212|6.0754|5.9586|7.1573|8.4472|7.4541|10.6086|13.5529|13.7165|11.6134|12.3869|11.2746|11.534|9.9427|10.2581|8.5757|10.2768|8.7907|10.5572|10.9405|11.4265|13.8567|15.7798|23.2081|22.7455|25.629|26.5683|27.5638|34.0692|29.3116|22.0865|20.7593|26.6665|24.6008|20.9649|16.0485|18.8058|23.6661|25.1429|23.0212|21.6566|22.9838|27.0871|28.9471|27.3955|19.0021|25.1184|26.0177|26.16|26.8847|32.9605|40.3697|38.7719|37.3746|40.6023|44.8444|42.7561|38.4371|42.8761|44.8741|46.2091|42.8747|46.6281|47.2592|47.9791|58.1599|69.1226|61.5657|64.0226|68.0227|80.2422|76.5662|74.9224|73.9466|58.8326|72.1211|87.0347|85.1591|85.4155|60.7481|65.6122|67.2537|90.9457|111.6756|122.7929|115.1309|127.2574|
2022-02-13 15:39:23|russ2000_0098|UMPQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9032|2.9677|3.4193|4.6291|5.6128|7.7564|7.3686|4.4678|4.8055|4.6524|5.1111|4.6053|4.8545|4.2449|4.2581|4.191|4.6062|5.2836|6.4477|6.7917|7.532|8.6527|9.5232|9.3741|10.0327|10.1714|10.5614|10.7007|11.9459|11.0176|11.4886|12.7982|14.4958|13.3603|13.5429|13.6451|16.3684|15.7105|14.1975|16.3454|17.3837|15.4255|13.8337|13.1266|9.8477|9.1032|7.6692|10.5802|8.8095|7.2243|5.0319|6.8001|8.5194|8.5709|7.9892|7.4708|7.9075|7.4104|7.4761|5.4001|8.3365|9.2472|8.4665|8.8258|8.2568|9.2988|10.4042|11.6266|13.7841|13.2412|12.7229|12.0767|12.6229|12.821|13.9926|12.269|12.2234|12.3926|12.1989|11.8001|15.2372|13.864|14.7507|15.9141|17.5305|17.6818|20.0633|17.5925|13.3263|14.4192|14.4104|14.8545|16.0737|10.0241|10.2738|10.025|13.9995|17.2339|18.0006|20.1243|19.27|
2022-02-13 15:39:26|russ2000_0099|EEFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|11.063|11.5|7.25|6.875|4.313|3|2.875|1.813|2|2.625|7|8.75|7.875|8.1875|4.25|6.7188|7.29|11|18.2|18.6|15|6.93|7.9|7.28|10.55|10.33|17.53|17.49|24.14|16.9|26.7|26.05|29.04|31.16|27.16|37.73|34.92|24.87|30.37|26.35|29.32|26.19|31.14|20.32|18.12|15.85|11.14|11.81|19.11|24.03|22.09|18.43|13.15|18.11|17.4|19.21|15.62|15.87|17.9|20.77|16.3|18.47|23.53|24.29|30.82|37.46|49.27|40.18|47.61|47.79|55.66|58.75|62.17|71.53|72.25|74.19|76.83|81.25|74|84.38|86.77|94.25|87.22|76.95|88.4|100.21|97.08|142.59|161.49|145.92|158.8|77.51|92.27|94.58|140.95|144.34|136.06|124.37|119.41|
2022-02-13 15:39:29|russ2000_0100|CMPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|22.35|29.85|26.91|25.7|33|39.74|38.01|35.43|43.38|33.96|25.97|32.75|17.19|27.47|41.65|50.94|57.33|57.22|50.47|37.68|44.7|51|46.75|26.68|30.82|39.81|32.24|35.2799|34.52|39.09|47.58|53.87|55.62|47.58|40.34|51.91|75.45|82.71|85.32|74.12|81.66|89.21|94.92|103.17|93.08|83.57|91.38|97.9|118.59|158.88|144.96|145.14|106.03|74.78|100.74|127.35|125.46|46.5|82.74|75.35|86.39|94.23|109.45|83.63|69|
2022-02-13 15:39:31|russ2000_0101|LTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:32|russ2000_0103|OPK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4|4.25|4.25|4.125|3.75|2.125|3.25|2.625|7.375|6.875|10.25|7|6.25|6.875|8.438|6.313|6.563|7.5|10.313|10.125|9.438|7.375|4.063|3.65|3.21|3.33|1.6|0.81|0.55|0.35|0.35|0.52|0.54|0.899|0.89|0.73|0.691|0.34|0.45|0.36|0.4|0.41|0.41|0.43|0.8|0.85|3.71|3.65|4.04|2.85|2.06|1.52|1.75|1.62|0.98|1.77|2.28|1.83|1.98|2.26|2.24|3.67|3.73|3.69|4.33|4.9|4.73|4.6|4.18|4.81|7.63|7.1|8.81|8.44|9.32|8.84|8.51|9.99|14.17|16.08|8.41|10.05|10.39|9.34|10.59|9.3|8|6.58|6.86|4.9|3.17|4.7|3.46|3.01|2.61|2.44|2.09|1.47|1.34|3.41|3.69|3.95|4.29|4.05|3.65|4.81|
2022-02-13 15:39:35|russ2000_0105|POR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8|14.7305|13.9968|15.6179|16.9113|15.8098|16.0994|15.8148|13.1515|14.1505|14.5897|11.2732|11.1192|12.2948|13.1681|13.4257|12.5566|12.2407|13.5867|15.0427|16.2513|17.5564|16.9147|18.119|17.7341|19.0124|19.9441|20.1561|22.2719|22.8592|21.8534|23.0537|24.6486|26.7386|25.8687|31.2743|29.5705|26.8451|28.8198|30.5583|32.335|35.9242|36.2919|36.6833|37.8959|40.0084|40.06|39.3497|35.1152|37.9069|41.726|40.5475|46.0513|49.2262|51.1019|51.447|44.0352|38.9776|33.4107|40.6476|45.2059|45.653|47.3242|52.39|
2022-02-13 15:39:37|russ2000_0107|RH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.9|36.08|38.32|66.45|70.83|57.44|60.55|84.81|78.26|92.05|90.92|102.71|99.35|61.8|45.58|29.72|29.09|27.02|48.41|70.99|83.05|93.99|86.83|139.46|109.82|135.44|107.39|139.99|187.11|220.74|148.94|278.81|363.97|490.6|712.39|673.07|659.47|398.56|
2022-02-13 15:39:39|russ2000_0108|SKX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4375|1.7083|1.2917|2.3125|4.7083|6.1042|4.9792|7.65|9.1167|5.65|4.58|5.66|7.1867|3.4167|2.6267|2.0867|2.51|2.4733|2.64|4.2967|4.4837|4.6867|4.2267|5.0667|4.8167|5.4767|4.9867|7.8667|7.3267|7.94|10.84|11.4333|10.3|7.08|6.7267|6.4467|6.8133|5.61|3.7933|2.2233|3.07|5.79|9.6067|12.2767|13.7833|7.6333|6.5333|6.3467|4.84|5.0267|4.0767|4.3633|7.04|6.5733|6.3633|7.1433|7.5933|9.86|11.0667|11.6333|15.0433|18.0167|19.4467|23.8967|37.1933|43.1567|30.26|30.78|29.44|22.16|25.18|29.96|26.35|24.99|37.58|38.36|29.17|27.74|22.03|33.61|31.34|36.53|44.21|24.8|31.6|28.61|36.23|43|48.16|43.74|40.16|
2022-02-13 15:39:42|russ2000_0110|CLNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5148|6.5099|8.0777|8.5217|6.8811|5.1861|4.8285|4.6738|4.2928|5.3958|6.5699|9.7122|10.7787|9.9229|9.2007|4.5322|5.1408|5.1174|4.1305|4.7414|4.4651|5.2416|4.5146|1.83|2.4|2.72||||||
2022-02-13 15:39:42|russ2000_0111|PRAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7593|6.3712|7.0453|10.5303|8.3182|8.8025|8.9661|8.4164|9.5126|12.991|11.1193|12.9452|14.4963|14.9806|14.8039|14.7254|14.4047|15.0428|14.6043|19.66|17.87|12.7833|14.77|13.3467|16.21|10.6267|8.9467|11.9533|15.3367|15.21|18.4733|22.8366|21.8166|25.71|27.3|28.57|20.7333|21.66|24.37|28.01|34.34|33.6766|41.9266|53.3533|60.24|52.04|56.88|59.1|53.81|57.7|54.63|62.66|54.77|36.98|30.75|23.36|33.59|37.15|32.75|37.5|28.7|33.25|39.05|38.7|38.8|24.57|26.57|26.84|35.17|37.06|25.01|38.61|40.86|38.94|35.51|38.89|41.35|49.84|
2022-02-13 15:39:45|russ2000_0112|CRZO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:45|russ2000_0116|ABMD|total_return_price|0||||||||||||||||||5.5625|5.375|3.375|5.25|4.3125|4.5625|5.0625|5.5|6.625|7.1875|5.5|5.125|5.5625|3.375|3.125|4.4375|3.5|7|8.4375|6.9375|5.75|5.25|5.375|4.5625|4.5|4.75|3.75|3.75|3.25|3.3125|2.875|3.625|4.313|5.625|7.5|6.5|7.25|8.25|6.063|5.875|7.438|8.625|8.188|7.5625|6.6875|5.3125|4.9063|6.25|6.875|7.75|18.375|20.125|15.375|34.0625|24.25|15.75|23.58|17.47|15.82|11.1|8.479|3.3|3.64|3.9|5.28|8.61|6.99|8.19|12.58|8.85|15.44|10.58|8.55|10.07|9.24|12.9|12.97|14.78|14.1|13.66|10.78|12.43|15.54|13.14|17.75|17.75|16.42|4.9|8.82|9.71|8.73|10.32|9.68|10.61|9.61|14.53|16.2|11.03|18.47|22.19|22.82|20.99|13.44|18.67|21.56|19.06|26.74|26.04|25.14|24.83|38.06|71.58|65.73|92.76|90.28|94.81|109.29|128.58|112.68|125.2|143.3|168.6|187.41|290.99|409.05|449.75|325.04|285.59|260.49|177.89|170.59|145.16|241.56|277.06|324.2|318.73|312.11|325.52|359.17|
2022-02-13 15:39:48|russ2000_0117|DRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5551|5.9547|6.1891|6.3492|7.5895|7.9571|9.7337|10.0437|10.4645|11.2094|10.5775|9.819|7.6581|7.3926|5.8331|3.052|2.6455|3.6779|5.3233|5.6008|6.9793|6.2315|6.7577|7.9971|7.6437|7.1844|5.1468|6.9169|7.383|7.4971|7.1195|6.6131|6.8315|6.9436|8.0582|8.678|9.0575|9.8844|9.9879|12.1339|11.5831|10.4422|9.6247|8.1938|8.0742|7.3416|7.7655|9.8712|9.354|10.0785|9.585|10.218|9.6944|11.1871|11.0982|8.5102|10.2516|9.6263|9.8852|11.0154|3.44|5.18|5.62|8.51|10.58|9.61|9.05|9.53|
2022-02-13 15:39:51|russ2000_0118|CLDX|total_return_price|0.137337160521|||||||||||||810|742.5|495|900|810|720|540|540|585|472.5|450|562.5|675|652.5|990|787.5|675|787.5|517.5|1327.5|1170|1237.5|1957.5|1575|1237.5|1395|1170|1102.5|911.25|1327.5|1350|742.5|742.5|540|540|506.34|742.5|776.34|630|495|517.5|427.5|360|281.34|286.92|270|450|528.84|708.84|450|219.42|281.34|264.42|495|393.84|1710|1237.5|1170|1518.84|776.34|892.8|979.2|612|311.4|318.6|178.2|252|199.8|230.4|437.4|415.8|469.8|502.2|360|336.6|293.4|219.6|241.2|246.6|451.8|322.362|273.6|264.6|262.8|210.6|117.18|106.2|145.047|163.95|243.6|116.25|97.65|129.9|114|65.4|92.1|122.55|76.95|66.75|60.3|63.9|53.85|48.15|76.35|68.4|77.55|82.65|173.7|195.75|307.2|343.5|265.05|225|196.35|251.25|418.05|360|353.25|180.9|56.7|60|69.3|47.25|54.15|49.95|34.35|36.6|34.95|11.1|6.975|4.7175|4.92|3.66|2.18|2.24|1.66|2.45|10.29|15.84|20.6|30.33|43.75|42.54|31.65|
2022-02-13 15:39:54|russ2000_0119|IDTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:55|russ2000_0120|CBRL|total_return_price|1|0.939|1.1569|1.219|0.8774|0.9084|0.9938|0.691|0.7872|0.6749|0.6559|0.595|0.7168|1.0069|0.8458|0.8108|0.9707|1.1455|1.3162|1.0321|1.2672|1.3963|1.5895|1.8948|2.2167|2.8473|3.3276|3.0454|2.8484|3.4586|4.5284|3.6337|5.3247|7.3802|8.729|9.5003|11.1703|12.2321|12.9089|15.6093|17.0569|15.8309|15.0382|15.3306|16.0565|16.0595|13.458|12.737|12.7405|12.309|12.1669|9.8519|11.3762|13.6979|12.3231|11.8183|15.8092|15.522|16.6128|17.1233|20.1012|21.3376|17.5664|15.0288|13.2893|11.7313|8.792|7.7777|5.3455|8.0729|6.9092|10.4002|11.7559|11.5012|11.2915|14.6225|17.8318|17.6861|17.4355|13.6536|18.6032|18.5915|20.551|22.6801|22.0186|22.0905|19.5432|21.4752|24.4212|22.9558|23.408|20.8117|26.4369|24.5895|19.8099|26.7143|28.6059|27.2843|23.6005|24.6158|19.4347|23.0851|15.2427|12.6785|11.3126|21.1252|18.8193|21.7366|24.366|32.6756|32.5493|35.9642|34.4971|34.4856|30.504|28.8353|35.8571|39.4984|43.2998|44.3137|45.4774|58.4086|69.6224|78.696|71.419|68.8698|71.2008|85.4954|100.431|99.5994|117.1871|106.8582|102.936|115.6755|127.8271|113.0428|130.4178|133.1424|132.9589|134.621|153.2239|143.9612|132.3079|144.4518|153.4154|156.0068|164.5632|148.5494|147.2715|93.7961|106.3825|110.8118|131.7339|163.0439|133.4944|131.8253|119.14|
2022-02-13 15:39:58|russ2000_0121|SWX|total_return_price|0|2.1918|2.2452|2.3789|2.7264|2.566|2.5125|2.6195|2.9937|3.4651|3.9497|3.7341|4.145|4.5098|4.5275|4.603|4.4|6.5927|6.5273|6.3877|5.3213|5.3337|5.7933|5.8867|4.8692|4.9735|5.7729|5.483|5.0804|5.563|5.0593|4.3858|4.2289|5.4089|3.8767|3.4659|3.6952|4.6764|5.1433|5.3437|5.0481|6.5512|6.4283|6.5995|6.1467|6.1143|7.072|7.0033|5.6872|6.0255|5.9078|6.5661|7.4961|7.5139|7.1109|7.8136|8.6857|7.9225|9.1739|9.1579|8.8204|9.9534|11.7607|9.9304|13.1764|13.5897|14.2475|13.5034|11.6282|9.7477|9.0405|10.9414|11.549|11.1105|12.742|11.5104|12.2541|13.829|13.8102|12.5244|13.3216|11.6773|12.2751|13.2812|13.2538|13.9342|14.4354|14.5203|15.526|14.887|15.8494|17.1508|16.6586|17.773|20.0711|21.475|24.8673|25.3235|22.1541|18.6693|19.7962|18.7331|20.0686|20.5836|17.3189|14.6011|15.5748|18.1055|20.3748|21.5582|21.4193|24.5819|27.0258|28.9108|28.8391|27.231|32.2091|32.6033|33.5266|34.1798|33.0325|37.209|36.9263|39.7205|44.6913|42.9935|42.7537|39.6343|50.7422|48.0536|44.2947|48.9074|46.5893|55.9929|67.3669|60.1597|66.3963|72.2396|64.0495|68.4647|71.4311|60.4639|68.6788|71.6389|69.775|75.5283|82.8236|84.6536|71.1482|65.5922|65.6498|60.4708|58.699|67.0011|65.0835|66.3132|70.05|
2022-02-13 15:40:03|russ2000_0123|PRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0855|19.6105|18.0818|21.9677|22.4389|19.3794|18.8648|21.0971|23.1437|22.8606|26.0331|26.7472|29.4789|33.4115|36.6917|39.6977|42.1937|43.6414|44.5879|50.4999|46.6538|42.3913|40.6847|45.6638|42.3241|52.3281|51.0718|65.9793|77.0477|71.2387|77.7579|97.9795|92.8197|94.8346|116.3523|92.7391|118.14|115.3824|125.5882|127.319|86.5373|114.4677|111.2152|132.2331|148.0267|152.175|153.3607|154.06|
2022-02-13 15:40:05|russ2000_0125|HMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.38|17.36|20.43|19.28|19.44|20.91|23.48|25.2|20.24|21.61|19.53|15.03|12.94|11.1|9.35|12.3|12.05|9.25|7.1|7.85|6.95|8.92|7.27|5.25|5.48|6.25|1.88|1.81|1.68|3.42|7.44|10.54|13.33|16.29|
2022-02-13 15:40:07|russ2000_0127|VSAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.688|7.25|10.375|6.813|8.875|9.594|4.125|5.0313|4.4688|7.3125|8.9375|24.9375|36|27.125|22.375|13.125|15.125|23.88|17.84|15.6|14.02|8.43|6.3|11.54|11.37|14.36|17.84|19.14|24.88|24.95|20.1|24.27|18.69|20.35|25.65|26.73|28.65|25.68|25.08|29.81|32.97|32.1|30.83|34.43|21.72|20.21|23.58|24.08|20.82|25.64|26.58|31.78|34.61|32.56|41.11|44.41|39.84|43.27|33.31|46.12|48.21|37.77|37.38|38.9|48.44|71.46|63.64|62.65|69.04|57.96|55.12|63.03|59.61|60.26|64.29|61.01|73.48|71.4|74.65|66.22|63.82|66.2|64.32|74.85|65.72|65.72|63.95|58.95|77.5|80.82|75.32|73.195|35.92|38.37|34.39|32.65|48.07|49.84|55.07|44.54|
2022-02-13 15:40:10|russ2000_0128|NJR|total_return_price|0|0.3751|0.3751|0.4194|0.5671|0.4933|0.5376|0.6085|0.6144|0.6114|0.6528|0.6055|0.6055|0.6794|0.706|0.703|0.6971|0.9039|0.9925|1.0338|0.7798|0.9216|0.8862|0.9275|0.8389|0.833|0.9452|0.9382|1.0365|0.9385|0.9662|0.9696|1.0198|1.0156|1.0976|1.199|1.2719|1.2215|1.3311|1.5176|1.6935|1.8617|2.0107|2.152|1.9549|1.8823|1.7398|1.7156|1.8692|1.8689|1.9736|2.2431|2.6465|2.5718|2.5965|2.5634|2.7154|2.6815|2.9897|3.1232|3.9088|3.8658|3.5609|3.5982|4.0338|3.6729|3.9097|4.2217|4.1675|4.6134|4.1535|4.4796|4.8202|4.6375|5.1435|5.0308|5.3784|5.2638|5.2486|5.8384|5.6591|5.9047|6.4757|6.6309|7.147|7.0756|7.838|7.8749|8.3096|8.4106|9.392|9.0153|8.2816|9.0201|9.4007|9.9794|9.9069|10.2847|10.5616|10.3493|10.5233|9.8894|10.4865|11.6175|12.846|11.2044|12.3214|12.182|12.6639|12.836|12.148|13.6568|15.1372|15.2114|15.9297|15.324|17.8557|16.311|16.1006|17.0267|14.8998|17.0181|15.8999|17.0274|18.046|19.6216|22.6946|20.2333|24.7|25.2672|22.592|24.8427|27.4942|30.6005|32.5921|27.9913|30.4541|34.1981|34.4893|36.8557|35.3816|35.5375|39.9244|41.3917|41.2432|45.2263|45.4747|41.6071|41.296|31.7756|30.8458|25.8428|34.3328|38.809|38.8132|34.495|41.06|
2022-02-13 15:40:14|russ2000_0131|UBSI|total_return_price|0|||||||||||||||||1.9964|2.0789|2.315|2.2101|2.2273|1.9281|2.0815|2.0983|1.7994|1.7693|1.9489|1.8684|1.8227|1.8316|1.4763|1.5425|1.7682|2.0633|2.1779|2.0947|2.8295|2.8243|3.1759|3.2506|3.6951|3.6521|4.3156|4.4409|4.5076|4.3166|4.2762|4.2387|4.5478|4.6864|5.3419|5.326|5.4356|5.0752|5.5809|6.3354|6.664|8.2617|8.8657|9.476|10.2934|13.7325|10.4599|10.815|9.4056|10.9814|10.1584|10.0614|9.3872|7.8437|8.5552|9.3638|9.8473|12.0403|12.1279|13.0744|13.4855|13.5276|13.4638|13.6008|13.0818|13.6364|14.3797|15.096|14.8821|15.9876|17.1746|19.0415|16.6672|18.0461|17.8399|18.1153|19.8196|19.1176|19.5664|20.4651|18.6958|17.1158|16.539|15.3667|14.7738|12.8602|19.8158|18.9831|10.0416|11.5272|11.7399|12.1661|16.158|14.9257|15.7144|18.6375|17.1073|16.0001|13.3255|18.9616|19.5657|17.7735|17.3265|17.1404|18.9614|19.0761|21.1236|23.1594|22.7873|24.3016|23.4792|28.6771|29.0292|31.3332|29.8457|29.3052|29.3397|30.2447|30.6361|37.8783|34.8612|32.6272|31.2332|29.494|30.1903|31.4609|31.695|27.406|32.2155|33.2764|34.2705|35.3111|21.4054|25.9623|20.4334|31.1853|37.4591|35.7684|36.0135|36.28|
2022-02-13 15:40:17|russ2000_0132|NHI|total_return_price|0|||||||||||||||||||||||||||||||||||2.2573|2.7107|2.5683|2.7859|2.8449|2.8204|3.6129|3.5379|3.5764|3.7008|3.6733|3.7829|3.9542|3.7939|3.756|4.1481|4.7086|5.2666|5.2767|5.429|5.649|6.5401|6.5366|7.0423|7.1078|7.8628|7.5343|6.4175|6.1477|5.0341|4.5207|4.9526|3.7113|3.515|2.9699|2.897|1.7777|1.9423|3.0629|2.7127|3.5423|4.0147|4.0558|4.542|4.4311|4.7746|4.6771|5.7434|5.7843|8.0512|10.1107|9.0668|9.6293|10.0718|9.1265|10.0215|10.024|9.5868|9.5556|10.3073|11.0443|13.2364|12.7811|13.1352|13.0019|12.2769|14.019|13.0308|15.8822|13.076|13.0713|13.266|15.9909|19.0191|20.231|20.4221|23.655|24.4934|26.4157|24.8344|23.8826|25.4158|28.5658|30.2057|30.9102|34.3767|40.3787|37.4021|36.0019|35.9575|39.2535|41.1198|38.0572|47.1121|48.395|43.0389|40.2984|43.2572|47.9311|54.7735|57.9015|55.4026|54.9869|60.6884|59.9623|59.2167|53.6693|59.5659|61.9454|62.7259|66.0969|66.5669|71.1746|71.2974|44.2277|55.2623|55.8489|65.1145|69.0632|64.9246|52.6658|57.47|
2022-02-13 15:40:20|russ2000_0134|RHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||10.0463|11.6796|13.513|13.0374|14.0463|14.4161|14.0722|14.7549|11.9121|12.0944|11.6224|12.3108|13.8375|17.2033|18.7319|17.5245|16.2859|16.5673|13.4428|16.7336|16.5631|16.9209|15.3312|11.9047|13.4943|11.7987|15.0345|16.278|11.3607|13.9041|15.0345|12.4628|10.6937|11.6433|10.1455|11.0611|13.8758|16.8714|17.4649|17.7418|17.5214|23.473|22.8343|26.2765|26.9321|24.6374|25.6491|24.6656|24.7843|28.786|29.8825|30.3177|30.0803|22.8739|17.1201|13.5424|16.6001|6.1268|4.7082|7.1838|11.3607|11.1628|16.5549|12.4854|17.2388|20.3135|19.6014|16.9562|10.9311|13.6441|17.4084|21.7944|22.3426|26.5388|31.9214|27.6071|24.7769|30.3555|31.2965|35.8547|35.6247|40.1246|46.8372|41.331|38.8531|41.2968|41.7914|41.7771|40.3448|53.4191|53.1124|55.6632|55.0484|61.5042|69.8029|75.7182|79.2564|62.108|77.423|77.2266|78.7657|84.3038|35.85|34.6|36.8|67.76|77.51|78.96|83.7|91.96|
2022-02-13 15:40:23|russ2000_0136|MDSO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:23|russ2000_0137|HNI|total_return_price|0|1.2107|1.2502|1.1844|1.1449|1.1186|1.0264|1.0264|0.8817|0.9418|1.162|1.3176|1.6501|1.9302|2.0544|1.8914|2.0377|2.352|1.8917|2.5456|2.223|2.0941|2.3058|2.2349|2.1029|2.3483|3.204|3.4812|4.4337|4.3328|4.9413|3.8032|3.4637|4.0516|4.163|4.4896|4.6962|4.9011|4.6771|5.1339|5.8418|6.6414|7.1365|7.0376|7.0626|8.4185|6.9872|6.4417|6.8534|6.9492|6.8515|7.5288|6.062|6.0297|7.5026|10.5017|8.7572|9.8867|11.8178|15.5289|15.8383|19.7793|18.3423|12.7827|12.997|11.9591|15.9659|10.5719|12.1007|14.2895|13.2688|13.776|14.3312|12.9719|13.7455|12.5221|15.8397|16.3549|15.7346|14.7816|16.5059|16.7147|17.9682|21.8597|25.6991|22.1237|25.2948|23.7367|25.9027|27.1458|30.9842|36.577|33.4691|36.0575|27.8112|25.6173|27.4661|28.5164|25.5701|22.5662|22.0832|17.0588|11.3098|16.3886|10.4055|6.9571|12.2298|16.1358|19.0464|18.523|19.3211|20.3123|22.2271|22.6511|18.1937|14.0326|19.3292|20.7303|19.4404|19.4318|23.1064|27.4841|28.1213|28.3834|30.6531|29.0654|31.3068|29.0058|41.367|44.9168|41.8695|35.3065|29.8641|32.6966|39.0615|33.6151|47.4925|39.3763|34.2875|35.9549|33.7231|31.787|33.0287|39.553|31.9206|32.9287|32.3749|32.8102|34.8887|23.6381|29.1102|30.1662|33.4102|38.676|43.2878|36.4448|42.05|
2022-02-13 15:40:27|russ2000_0139|BID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:27|russ2000_0140|HR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.6345|2.5678|3.118|3.0746|2.7878|3.0444|3.0342|3.1201|3.0037|3.1524|3.3048|3.7493|3.6433|4.0404|4.1078|4.7002|4.9431|5.1306|5.326|5.5185|5.4807|5.3846|5.1333|4.5878|4.0023|4.5338|4.1391|3.5593|3.9354|4.1328|5.2638|5.4623|6.3532|7.099|7.0329|7.8859|8.7249|9.3821|9.2953|8.9132|7.6047|9.2697|10.3679|11.8021|14.3159|12.8056|13.5774|14.3891|13.1071|14.1276|14.9421|12.6044|14.4319|12.5386|15.4108|16.1432|15.4701|13.4078|13.0709|12.646|13.2288|12.1894|15.1511|12.4355|8.1516|9.3648|11.982|12.3857|13.644|13.0313|14.0533|12.8994|14.0226|12.9223|10.746|12.065|14.4865|15.9112|15.5726|16.4309|19.6586|17.8374|16.3651|15.2913|17.563|18.7122|17.6468|20.5947|21.1607|17.9384|19.4038|22.3749|24.6652|28.2112|27.6932|24.9196|26.9769|28.6135|27.3469|27.4106|23.9121|25.3705|25.7843|25.3248|28.8611|28.4236|30.6806|30.8506|26.0298|27.5882|28.6794|28.4555|29.4422|29.6204|29.5008|31.64|
2022-02-13 15:40:30|russ2000_0141|POST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.21|30.89|30.63|33.71|42.04|44.15|42.35|49.27|57.26|49.89|33.18|42.61|46.84|53.93|55.22|62.67|70.24|80.32|78.76|80.28|87.54|76.35|86.74|77.56|74.35|85.78|97.62|87.88|109.4|103.71|106|109.1|82.97|87.62|83.68|101.23|106.69|108.21|109.27|110.75|
2022-02-13 15:40:32|russ2000_0142|OLN|total_return_price|0|1.4705|1.5732|1.631|1.5797|1.4962|1.3999|1.6952|1.5411|1.5946|1.6925|1.8114|2.049|2.3897|2.7858|2.3338|2.3976|2.8807|3.166|3.3029|2.592|3.172|3.1725|2.9623|3.3337|3.4384|3.9186|4.4022|4.1459|3.9309|3.551|2.4412|2.8194|3.3643|3.8393|3.7468|3.2555|4.1674|3.8387|3.446|3.9841|3.9341|4.0256|3.9114|4.658|4.5734|5.2614|5.865|5.1926|5.5482|5.3816|7.2968|7.9933|9.4721|9.8226|9.3474|8.469|9.0638|9.007|10.913|11.0614|11.1603|10.0144|6.9889|7.0063|3.9882|5.298|5.561|8.1908|7.4215|6.9772|6.929|9.5769|8.9233|7.516|6.583|7.3255|8.6472|10.1961|7.7044|7.4131|8.7709|8.3455|7.8144|10.0233|9.02|8.9928|10.3436|11.4982|11.74|9.7061|10.2194|10.7016|11.7886|9.9474|8.6312|9.3923|9.7484|12.2179|13.1498|11.4633|11.8344|15.8288|11.8099|11.1316|8.9101|7.5386|11.2112|11.4067|12.9363|12.0462|13.5566|13.9392|15.7335|15.683|12.5941|13.8818|15.5015|15.0382|15.7933|15.8389|18.6598|17.8465|17.3541|21.8883|21.1145|20.7376|19.5987|17.8155|25.264|21.395|13.4648|13.9692|14.2696|20.5955|17.1786|21.6322|27.9541|25.9259|29.5148|30.8286|26.491|25.1915|22.674|17.9186|20.7865|19.8736|17.1694|15.9881|10.9507|10.9752|12.0376|24.1119|37.5198|45.9092|48.0912|57.52|
2022-02-13 15:40:35|russ2000_0144|TXRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6498|11.9395|12.3075|14.352|11.7146|12.9454|13.4524|11.1545|11.0645|10.8519|11.8986|10.3449|9.985|9.1509|8.0878|7.9897|7.2619|6.6403|8.006|8.7338|8.742|9.4044|11.4979|11.2526|11.6942|14.352|13.5168|13.8409|11.5315|12.0039|14.1348|15.2197|14.5338|14.624|17.5809|21.7813|22.7462|24.3994|22.8409|23.0271|23.8422|29.2877|32.5965|33.371|33.7568|31.9272|39.94|41.9915|37.9015|45.8271|41.1482|45.5842|46.3526|50.6516|54.5078|63.431|66.102|55.3928|59.9424|50.762|50.9029|54.9276|41.3537|53.7727|59.5478|79.4102|95.1955|93.8049|88.842|89.62|
2022-02-13 15:40:37|russ2000_0145|INFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||875.655|1295.9694|3502.6199|1751.3099|6479.8467|5253.9302|1716.2839|700.524|350.262|8.9|280.2096|11|52.5393|70.0524|21.0157|2.1016|1|0.6|0.51|2|7|2.2|0.75|0.35|0.95|2|1.25|0.5|0.65|1.17|0.85|0.98||24.04|21.04|14.98|12.2|9.96|9.56|8.45|7.4|9.06|8.13|8.87|8.43|7|11.79|10.71|8.28|6.46|8.41|6.4|8.16|7.14|5.53|5.9201|7.05|11.01|11.22|9.3|8.95|9.3|10.74|15.245|19.59|22.69|19.42|18.08|15.8|11.45|8.96|8.87|10.59|11.26|8.74|6.78|10.62|9.99|7.22|3.67|4.34|3.09|5.6|7.53|5.14|5.98|6.19|11.3|9.59|10.32|8.29|9.29|
2022-02-13 15:40:40|russ2000_0146|ACIW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.9793|3.4793|4.2917|4.4583|5.625|6.7917|11.1667|14.0833|11.0833|9.1667|11.5|13.5417|12.6667|12.9583|12.8333|11.8333|16.6667|12|13|8.9793|9.3333|9.625|5.7083|5.4167|3.8543|2.3853|4.4333|2.0933|4.0867|3.8|3.92|2.0667|2.1667|1.98|3.0167|5.52|7.4233|7.7133|7.1767|6.195|6.6167|7.7167|8.21|9.2833|9.5967|10.4033|13.8967|11.43|10.8567|10.7967|11.22|7.45|6.3467|6.64|5.8633|5.84|5.3|6.25|4.6533|5.0433|5.7167|6.87|6.49|7.4633|8.9567|10.9333|11.2567|9.18|9.5467|13.4233|14.7367|14.0867|14.5633|16.2867|15.4933|18.02|21.6667|19.73|18.61|18.76|20.17|21.66|24.57|21.12|21.4|20.79|19.51|19.38|18.15|21.39|22.37|22.78|22.67|23.72|24.67|28.14|27.67|32.87|34.34|31.325|37.885|24.15|26.99|26.13|38.43|38.05|37.14|30.73|34.7|
2022-02-13 15:40:43|russ2000_0147|NWE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.818|13.9873|13.1208|14.6639|15.6217|16.0248|16.4463|17.9006|18.6231|19.0445|19.2476|17.3347|14.8722|16.8013|13.7193|14.969|14.299|13.1919|12.9013|13.528|15.0899|16.6224|17.1407|17.3036|18.3299|19.4044|19.836|21.923|21.8441|24.4364|24.6926|25.3226|26.4504|25.5302|28.74|29.2736|32.4346|32.5485|35.2162|38.5289|35.0481|42.0332|41.174|39.7546|42.2312|42.7834|49.8592|49.9482|48.5538|47.4478|49.3127|53.3054|48.8249|51.0003|46.0819|48.9439|50.8483|54.7642|63.2951|66.7876|68.6566|66.9415|49.7034|49.608|46.1995|53.805|63.2317|59.7076|58.1083|55.48|
2022-02-13 15:40:46|russ2000_0149|FCNCA|total_return_price|0|||||||||||||||27.6083|22.012|26.165|23.9223|23.9666|21.764|25.5643|26.7408|25.3084|22.7427|22.0606|21.6803|21.5665|19.9226|19.5394|19.3479|15.0117|14.6268|18.0911|16.9363|20.7855|21.2671|23.6858|28.4469|32.8367|39.8021|42.4622|37.869|39.1749|36.9396|31.9074|35.6455|36.5873|35.1425|36.5184|40.3375|42.942|45.2813|49.4713|50.8913|55.4425|63.916|71.2006|72.6635|84.585|87.3124|96.3118|84.361|79.4892|76.3438|68.9202|68.9228|65.7167|59.9378|48.8945|51.7274|62.4511|70.6969|89.9867|95.5014|73.4202|86.495|91.3312|98.3231|91.8664|86.3188|84.3296|90.6172|95.237|108.8296|111.3432|110.692|107.3107|135.0715|133.6186|132.2209|156.3537|160.041|177.3598|184.5223|176.1197|187.0123|185.744|179.9044|161.6436|135.4196|129.6575|130.0261|167.1534|142.9619|123.7058|125.714|149.9619|154.8755|187.9721|182.1563|175.7611|179.6368|190.8852|178.4679|137.0969|167.4324|175.0948|160.0151|156.6956|157.5721|176.3688|185.6752|199.069|215.8535|233.7235|238.1331|210.84|246.3134|253.345|256.9233|221.0314|252.7975|246.1423|254.1346|288.7824|349.1193|330.1001|367.157|368.6592|397.7057|408.1284|398.632|447.383|373.3539|403.5863|446.6894|468.1922|528.8171|331.1447|403.3399|317.8057|572.9599|834.3271|831.7859|842.7048|829.84|
2022-02-13 15:40:50|russ2000_0150|MTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||7.8134|9.9236|12.0457|13.4844|13.1531|13.2783|11.9157|13.3029|13.6013|13.4407|14.8317|16.5685|17.3284|16.8206|15.9686|15.8059|17.2593|18.9454|15.3745|17.3516|20.6322|21.05|23.3498|23.593|20.4475|19.0079|22.3001|25.9421|22.5884|18.6455|20.7528|21.4336|21.444|15.95|16.3169|20.0496|17.6399|21.8132|24.5519|23.0889|17.3653|20.2249|17.8744|22.8351|23.8978|27.8309|26.845|27.2864|27.7216|31.4396|31.0307|29.0803|27.0305|26.4308|27.6481|24.636|25.3239|27.9055|29.5287|31.8277|31.876|31.8757|29.9232|30.3215|28.3261|19.5344|15.3315|17.2533|22.8058|26.1434|24.9069|22.8632|28.3629|31.5126|33.0368|31.9863|23.7947|27.3273|31.6439|30.8792|34.367|38.734|40.3243|40.2064|48.0677|58.5351|62.9693|64.016|60.2865|67.8918|71.5104|66.6971|47.1965|44.98|55.8193|55.8198|69.5192|76.0179|75.4261|72.1277|69.6697|67.9419|66.1142|74.461|66.8513|50.8171|58.2412|53.0605|52.6984|57.2628|36.0606|46.7184|50.9189|61.9561|75.1768|78.5652|69.792|73.15|
2022-02-13 15:40:53|russ2000_0151|CAKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.8233|2.7103|3.1903|3.3879|3.275|3.8679|3.1338|2.668|2.9221|2.6679|3.2185|4.3624|4.5314|3.6421|4.5734|4.6583|3.8539|3.0701|3.3454|3.5573|4.6694|5.1668|5.643|5.7488|3.9384|7.5354|6.0347|7.7498|7.0511|8.8932|10.6719|10.4813|16.4843|14.6262|14.0307|16.1793|13.6924|19.8783|21.096|20.2842|17.054|20.6672|18.449|20.49|20.753|25.178|26.3557|22.7483|24.8121|27.845|30.4006|29.7831|26.7902|32.0642|32.1157|23.1113|23.3171|21.096|22.854|21.0274|20.127|20.3328|18.6863|13.6438|12.5375|8.6614|9.8191|14.8358|15.882|18.5148|23.2056|19.0893|22.6997|26.2928|25.804|26.9017|21.1389|25.1694|25.2037|27.4077|30.7684|28.2528|33.4652|36.4177|38.3317|42.2242|41.7903|40.8547|40.1996|44.6095|43.8877|48.6773|48.3315|41.4724|47.9399|43.642|45.5982|54.7957|58.2088|46.3995|39.107|45.0283|45.3356|52.0453|50.9462|41.6764|47.1876|42.4651|40.8606|38.4162|17.08|22.92|27.74|37.06|58.51|54.18|47|39.15|
2022-02-13 15:40:57|russ2000_0152|CTB|total_return_price|0|1.2323|1.3833|0.8348|1.0097|1.0256|0.8904|0.9938|1.1051|1.2561|0.9779|0.954|1.2323|1.4459|1.5406|1.5637|1.6998|2.2415|2.2733|2.3208|2.0028|2.4062|2.4892|3.1544|3.1978|3.4081|3.8879|4.8895|4.3631|5.084|4.7914|4.08|4.6749|6.6036|8.0239|9.6201|14.0435|14.5113|13.2251|15.22|18.8442|21.5761|14.0342|13.9241|13.9594|14.2677|12.966|13.0674|13.3122|16.0949|13.7988|13.7684|14.0242|14.7069|12.7478|12.4385|11.4064|10.8032|12.8106|15.5192|14.3031|13.957|12.2758|10.7113|12.2296|11.0538|14.2763|10.7065|9.5186|7.7608|7.359|6.3232|6.7534|7.2713|9.169|9.2527|10.4434|14.2457|13.5846|10.7233|10.2638|8.2237|11.938|10.8348|14.6727|13.9016|15.956|14.0491|15.0879|12.9251|13.1454|10.8772|10.9905|10.3604|8.123|7.4209|10.633|13.6793|20.7456|18.4042|12.5898|11.4379|6.0478|6.7105|4.9214|3.3117|8.2117|14.6607|16.8177|16.0512|16.5445|16.7604|20.2332|22.1946|17.1329|9.5099|12.3356|13.4859|15.6464|17.1991|22.8389|23.2054|30.1202|28.0604|21.9957|22.3276|27.6683|26.5616|32.172|39.8863|31.586|36.9899|35.5246|34.8387|28.1553|36.0087|36.8935|42.2243|34.47|35.8226|33.9566|28.2357|25.4481|27.4823|31.4922|29.2114|30.9494|25.7355|28.4283|16.1843|27.5266|31.7||||||
2022-02-13 15:40:58|russ2000_0153|EPAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|20|17|18.64|18.94|22.72|26.81|33.92|34.94|32.64|43.82|43.79|47.8|61.29|71.23|69.79|80.11|73.76|66.55|67.49|64.6|74.6|82.93|85.44|107.72|111.53|121.29|137.42|114.04|169.13|170.49|181.78|212.16|185.66|252.01|325.56|351.75|383.51|519.21|568.55|697|
2022-02-13 15:41:00|russ2000_0154|PLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.2208|2.1503|2.4147|3.3841|4.2301|3.8952|3.7719|5.1466|5.0938|5.3229|5.1819|5.3053|6.3452|6.0632|7.0678|10.6458|11.2803|11.5447|14.5234|13.5893|24.2527|17.6431|18.3658|14.0299|20.1812|26.2796|32.5763|32.1489|39.7631|15.0338|19.5854|14.4247|21.692|17.6988|16.0829|13.7902|12.8003|12.3604|18.3333|20.1946|27.6227|30.9729|35.6176|36.6309|35.1707|32.3393|30.925|26.2436|24.1488|30.2765|19.0232|15.0625|18.2628|20.3993|22.6907|24.7522|22.584|16.8172|19.478|19.692|11.5838|10.6458|16.7301|23.7687|23.0752|27.8308|25.4857|30.1551|33.2743|32.7837|32.748|25.5427|32.044|36.2461|30.1665|31.9978|33.4969|40.245|40.0874|42.1273|42.5905|40.8526|44.3155|44.2082|49.2004|49.2845|52.553|47.5834|44.5026|36.9324|41.6143|49.2899|52.0931|51.6167|50.0371|42.4464|48.5019|58.2725|73.7621|58.4649|32.1848|44.971|36.2402|36.7154|27.0508|10.06|14.68|11.84||||||
2022-02-13 15:41:01|russ2000_0155|NRZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2131|5.0531|5.3128|5.5272|5.3738|5.4666|5.2667|5.9716|7.1666|7.457|6.2729|6.3995|6.2627|7.2648|8.1649|9.4012|10.4413|10.0818|11.0086|12.0343|11.2695|12.4906|13.048|11.063|12.9107|12.2992|12.4484|13.9373|5.9521|6.4887|6.9844|8.9738|10.4004|9.8109|10.4964|10.8089|
2022-02-13 15:41:02|russ2000_0156|BXS|total_return_price|0|||||||||||1.2255|1.6447|1.8536|2.2658|2.1384|2.1376|2.4042|2.2135|2.5358|2.1088|2.6691|2.5513|2.5122|2.3158|2.3573|2.3728|2.3887|2.2428|2.2739|2.0282|2.0463|2.2641|2.4536|2.7018|3.0681|3.1194|3.5789|3.6015|3.744|4.0657|4.2995|4.4754|4.8647|4.0476|3.7114|4.1489|4.3074|4.253|4.4824|5.0018|5.2665|5.3075|6.6007|5.7191|6.2993|7.489|7.4359|7.929|9.6937|13.0595|12.2076|11.7302|10.1199|10.2227|9.1218|10.4049|9.7955|9.507|9.6204|8.2955|8.5938|7.3673|9.006|10.4732|9.4875|10.3222|12.3574|12.7479|12.5226|12.4469|11.9006|13.5829|14.3757|15.6881|14.5904|15.1522|15.5824|16.6471|14.2278|16.4091|16.0196|15.6007|17.1058|19.5654|20.0733|19.543|17.9606|18.1238|18.1617|17.8002|17.6189|13.439|21.8113|18.3055|16.5249|16.4456|19.742|19.1603|17.3131|14.9417|12.0349|13.7401|13.4033|10.7749|7.6308|9.5869|11.7278|12.6516|12.8518|12.6866|14.2314|15.4629|17.4638|22.3101|21.95|21.6508|17.8094|19.9755|20.6739|23.0026|21.3138|21.598|19.2769|20.6153|21.1868|28.4771|27.8548|28.1981|29.7682|29.3371|29.7876|30.9913|30.9091|24.8546|26.9856|27.9374|28.6644|30.5873|18.5864|22.5351|19.38||||||
2022-02-13 15:41:03|russ2000_0157|ABG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1742|3.7229|2.3691|2.0307|2.9332|1.5794|4.8511|11.5073|10.9432|14.8918|15.5123|16.3539|16.5163|13.89||13.7636|13.0867|8.1047|7.6354|7.3105|11.417|15.0272|16.39|14.955|13.3575|11.6427|12.5813|13.5651|13.8087|15.1355|15.2077|18.1409|18.8449|18.5575|21.9742|25.8863|24.2123|17.9261|14.5783|13.2759|13.4612|11.52|4.45|4.94|9.89|13.17|11.64|13.63|11.36|13.77|18.67|18.65|17.65|17.82|19.82|27.41|25.07|27.99|31.03|36.85|39.99|53.62|53.62|54.23|64.7|65.19|75|81.54|88.22|78.31|68.3|61.78|54.82|55.09|65.3|62.05|54.4|61.5|65.3|65.55|75.8|70|62.5|69.36|81.75|100.96|117.92|55.5|76.61|95.5|137.61|201.07|161.85|198.82|170.09|
2022-02-13 15:41:05|russ2000_0158|THOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:41:06|russ2000_0160|PDCE|total_return_price|0|1.4727|2.4545|2.0863|1.5341|1.4727|0.9818|0.7364|0.4909|0.7977|0.7364|0.5523|0.4295|0.3682|0.3682|0.4295|0.4909|1.1045|0.6136|1.6568|1.1045|1.0125|0.8591|0.7364|0.6444|0.7057|0.8898|0.6136|0.7364|0.5523|0.4603|0.6136|0.5523|0.7977|0.7364|0.6136|0.7057|0.7364|0.7364|0.7364|1.1045|2.025|1.5954|1.7182|1.6568|1.9636|1.8409|1.5341|1.1664|1.35|1.0437|1.2273|1.5954|1.9636|2.7|3.344|4.1118|3.4982|4.9709|8.1617|5.1545|5.8294|4.7556|5.1545|3.0068|3.559|4.1113|4.4181|3.7431|3.9886|5.0317|6.9953|6.4431|6.1363|6.1952|4.7814|6.0577|6.2825|5.8123|5.0072|5.2035|6.1853|8.954|11.7816|23.2687|28.1286|26.921|43.0225|37.8681|37.0041|31.2704|37.6422|32.7332|44.5345|37.0139|39.164|42.2665|52.5951|46.6159|43.5429|58.0539|68.0093|65.2799|43.5625|23.6319|11.5951|15.4045|18.3204|17.8786|22.7483|25.1537|27.0977|41.4811|47.1363|29.3657|19.0371|34.471|36.415|24.0738|31.0544|32.6056|48.6679|50.5431|58.4564|52.2514|61.1269|62.0007|49.3748|40.5189|53.0565|52.6638|52.0453|52.4085|58.3681|56.5615|65.8396|71.2591|61.2153|42.3254|48.1377|50.602|48.1377|59.3499|48.069|29.2184|39.9397|35.4037|27.245|25.6937|6.097|12.2136|12.1694|20.1564|33.7739|45.0718|46.777|48.78|
2022-02-13 15:41:09|russ2000_0161|DAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.3333|4.417|4.542|6.6667|9.3333|8.958|9.417|8.792|9.167|9.6667|7.3333|8.167|9.708|8.875|8.625|7.5|3.5|3.063|1.75|1.6875|1.313|1.875|1.75|1.125|0.25|0.4375|0.75|0.5|0.75|0.7|0.76|0.79|0.97|1.75|1.98|2.4|2.88|2.7|2.84|4.26|4.3|4.34|3.89|3.86|3.5|3.85|4.47|4.3|4.3|5.49|6.3|8.95|9.74|12.1|12.64|16.87|10.99|5.25|3.48|6.63|7.35|8.19|8.96|7.73|8.56|13.59|15.15|17.58|12.73|13.24|17.49|15.32|18.43|15.99|18.73|18.7|21.2|20.97|20.02|20.73|18.32|18.41|14.01|15.35|11.21|10.47|12.76|14.84|12.86|13.73|14.42|15.69|17.29|17.55|17.15|19.91|18.95|18.77|21.65|20.19|18.89|27.68|18.5|23.93|35.43|55.44|73|63.35|73.17|66.34|
2022-02-13 15:41:12|russ2000_0163|TCBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.471|12.2549|14.2189|15.6722|16.3006|17.7245|21.456|19.4822|19.4429|20.857|22.5558|23.0468|21.4658|19.2171|20.0714|20.8177|21.6033|21.564|18.5199|15.9079|16.556|18.5493|12.7263|11.1551|15.2205|16.6345|13.9734|18.6279|16.7818|15.8244|21.4363|25.5508|25.05|23.3708|29.8223|34.8009|39.043|46.9282|44.0608|40.2115|42.9119|44.4733|60.3615|65.6445|52.8396|57.1799|54.3028|48.6466|60.6954|50.8266|49.9678|39.99|43.24|52.09|80.25|79.15|74.2|80.4|91.35|94.35|94.9|82.65|49.82|54.59|59.69|54.84|59.25|22.73|32.28|30.61|57.81|71.54|65.5|60.44|58.39|
2022-02-13 15:41:14|russ2000_0165|ALGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8192|26.3975|27.973|25.4087|29.3054|21.2605|19.0984|28.4255|40.0069|31.9368|30.0596|35.7582|39.1605|46.5602|35.9072|36.443|41.9456|36.4345|42.1072|38.9945|46.215|43.6636|59.8993|53.6993|64.2095|76.9639|91.7116|88.7306|96.2098|98.576|105.4335|112.2552|131.7769|177.2685|160.4995|193.6977|162.8714|161.2434|131.4508|121.2139|159.2818|147.9598|130.6953|117.1064|152.395|169.1839|134.5|126.7067|101.6118|123.2853|135.4733|150.0855|177.9736|72.5|106.95|138.51|180.91|241.2|202.98|204.71|187.38|
2022-02-13 15:41:16|russ2000_0166|PFPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|16.95|14.85|12.43|16.71|24.32|31.17|31.29|36.43|36.7|37.16|49.73|58.42|63.67|57.77|67.74|52.59|58.64|78.24|71.5|74.65|84.48|90.5|91.14|112.3|115.04|104.58|85.13|121.43|111.22|125.17|114.78|102.59|107.36|102.74||||||
2022-02-13 15:41:17|russ2000_0167|WETF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.7265|3.3621|4.1405|4.9173|5.0722|5.2792|5.4349|7.453|6.6249|6.0038|4.9687|6.5735|6.0038|5.1757|5.4862|3.3124|1.3978|2.7949|4.6581|4.7616|2.6914|2.7949|3.7265|1.5014|0.9838|0.3362|0.4662|0.2236|0.0787|0.0571|0.0472|0.0373|0.029|0.1077|0.1325|0.0662|0.0497|0.0331|0.0414|0.0331|0.0248|1.4326|1.1179|1.4906|3.7679|1.9047|2.8984|3.3538|3.8921|6.4178|5.7968|4.1488|3.2545|2.2939|2.3187|1.9047|1.2422|0.5797|0.5548|0.9109|1.2422|1.532|2.4429|1.7804|2.0289|3.4367|4.7037|5.2502|5.8133|5.0101|6.9313|5.4407|5.5483|5.068|8.6123|9.5812|9.6069|14.6658|10.8648|10.2354|9.4239|13.047|17.9401|18.4366|13.5827|13.4228|9.8624|8.5123|9.0162|9.855|8.1068|9.1663|9.2501|11.4782|8.4115|8.3511|7.8284|6.1627|6.5739|5.7691|4.9112|4.5756|2.2179|3.3366|3.0988|5.2223|6.133|6.1115|5.6152|6.0877|
2022-02-13 15:41:19|russ2000_0168|LAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4183|8.8913|8.3237|10.4993|11.1614|12.6748|11.1614|8.4183|12.4856|12.0127|15.5124|17.3569|13.5261|11.5397|10.1209|9.175|9.4115|11.3884|12.7126|10.5182|15.6637|18.6906|20.3704|12.8715|11.8727|9.3074|12.2359|15.1672|19.2024|21.1133|18.9732|16.3345|20.6799|19.8069|22.3796|22.5672|24.5913|27.2478|23.8889|19.5741|22.9041|21.9451|20.3953|13.8104|11.1949|8.374|4.1142|3.7148|2.877|1.9857|8.1544|13.7584|7.2543|5.6481|5.4865|8.5642|12.8103|13.1143|17.7307|13.044|19.8947|23.9141|21.1226|30.6302|34.6075|43.9114|49.4288|67.7787|64.62|61.9871|87.932|70.8775|81.354|93.4602|106.592|102.0066|100.8183|82.7161|67.5143|91.0171|92.5558|82.0872|90.5778|115.9499|109.7345|97.3572|91.8713|79.6013|74.66|91.0224|116.8755|130.5672|145.2638|81.0629|150.4141|226.8319|291.5866|388.9503|342.9509|316.6999|296.95|
2022-02-13 15:41:21|russ2000_0169|PBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8446|17.7656|19.2568|11.3664|11.9491|11.7318|9.8851|10.9912|12.9958|11.8108|13.3415|10.7344|7.6336|8.473|10.6653|9.0754|9.2037|5.0364|5.777|7.3472|7.92|8.7594|6.9917|8.7396|11.8009|11.3961|12.6403|8.6211|11.2183|17.104|15.0005|16.2152|19|24.6783|28.7568|32.4896|35.6892|28.2037|33.566|31.8181|34.7313|41.9304|45.3176|46.8384|50.9662|50.9662|53.4449|46.3249|51.7365|55.3113|52.0723|49.1788|44.2313|33.3883|36.9829|37.8025|31.11|28.46|30.72|33.27|40.47|31.31|37.31|35.87|35.17|45.65|52.15|53.21|62.09|
2022-02-13 15:41:24|russ2000_0170|FNB|total_return_price|0|||||||||||||||2.2016|2.0043|2.8153|2.4866|2.7095|2.4593|2.5013|2.3688|2.1049|2.1423|2.1122|2.0181|1.9222|2.0334|2.1058|1.7315|1.5316|1.5316|1.6107|1.4104|1.4457|1.4896|1.854|1.7208|1.7679|1.7083|2.1375|1.9832|2.2511|2.3372|2.1643|2.4766|2.5268|2.5078|2.7202|2.7566|3.2355|3.3601|3.6098|3.8398|3.7143|3.7089|3.9835|5.2904|5.2266|6.2609|6.4921|5.6335|4.7727|4.8613|4.0027|4.7477|4.3086|3.9969|3.3418|3.8109|4.0037|3.9929|4.6219|5.2076|5.167|5.2781|5.9386|5.6359|5.823|5.8052|6.1279|6.5664|7.5982|7.9138|9.4029|8.7799|9.6269|8.9527|8.5222|8.8516|7.8834|8.0232|8.0173|7.5052|8.0432|8.9392|8.3576|8.4207|8.4417|7.6246|8.229|6.3119|8.7419|7.373|4.3636|3.5872|4.1896|4.0744|4.9443|4.9683|5.3759|6.2509|6.7903|6.7469|5.6612|7.5604|8.1558|7.4225|7.7372|7.4118|8.5345|8.6087|8.7298|9.1686|9.8328|9.4997|8.9711|10.0596|10.0164|11.0127|10.0554|10.4443|10.2838|10.0024|9.9069|13.016|12.166|11.689|11.6917|11.613|11.3999|11.4765|10.9755|8.5746|9.328|10.4661|10.3685|11.532|6.7724|7.0001|6.4303|9.1321|12.3269|12.0751|11.499|12.13|
2022-02-13 15:41:27|russ2000_0172|HELE|total_return_price|1.97986712301|1.25|1.5|1.6667|1.7292|1.5|1.375|1.1875|0.9584|0.8333|0.6251|0.6875|1.1043|1.0209|1.1667|1.3333|1.5417|1.3333|1.5|0.8959|1.8751|1.6876|2.125|2.5625|3.7292|3.3126|3.3542|3.5625|2.0417|2.375|1.7292|1.3542|1.6459|2.2084|2.6042|3.0833|3.7917|3.7084|3.6667|4.5625|4.375|4.9688|3.5938|4|3.5|3.7188|3.8125|4.5|4.313|4.875|5.188|4.782|6.25|6.688|7.063|10.75|11.625|13.375|16.375|14.25|20.5|19.125|17.375|16.75|14|15.875|14.25|10.5625|6.6875|6.5625|5.625|4.25|6.16|9.13|12.17|10.7|13.81|13.1892|11.96|10.16|14.15|15.06|21.699|22.65|33.22|33.43|27|28.14|27.94|22.93|22.76|18.02|20.66|19.19|16.97|23.63|22.7|27.3|22.65|18.13|16.91|17.87|24.05|15.66|15.95|19.33|21.62|20.55|27.01|25.76|22.255|23.62|31.12|32.39|30.02|29.87|34.6|31.48|31.44|30.86|34.88|39.67|40.18|48.71|62.7|57.96|58.22|64.66|87.61|87.49|85.14|103.41|99.53|102.83|90.34|85.1|94|91|90.3|89.4|89.15|89.8|118.95|143.03|144|133.61|153.51|161.42|164.28|181.92|206.82|201.99|211.21|210.48|239.19|240.5|204.05|
2022-02-13 15:41:31|russ2000_0173|CATY|total_return_price|0||||||||||||||||||||||||||||||||1.9549|1.9987|2.1375|1.9489|2.0211|2.0379|3.1412|3.1966|2.5668|2.3816|2.0881|2.0404|2.0443|2.0848|1.8887|1.9862|2.0077|1.9559|1.7112|2.0776|2.4143|2.692|2.5774|2.6205|3.1689|3.4982|4.0563|5.2348|6.0495|5.9526|7.7803|6.1317|6.9265|6.3859|7.2544|6.1239|7.0743|7.9771|8.0809|8.5336|10.381|8.5914|9.7126|9.6163|11.4805|13.024|14.9926|14.1375|13.827|14.2642|16.3372|16.319|20.656|24.3351|24.7106|27.6153|27.9121|23.5064|25.1212|26.6067|27.0395|28.3872|27.5031|27.3581|26.2185|25.8853|25.6302|24.6923|20.3713|16.0134|8.4447|18.6625|18.7237|8.2696|7.5942|6.4669|6.0428|9.3097|8.2837|9.5441|13.4149|13.704|13.1819|9.1595|12.0255|14.2653|13.314|13.9273|15.7679|16.2525|16.4463|18.8953|21.6518|20.4456|20.8063|20.2665|20.9674|23.4022|26.8151|24.8757|26.1495|23.8039|23.8354|26.1668|32.5222|32.3942|32.8136|34.968|36.8794|35.1642|35.8129|36.8643|30.068|30.6534|32.7544|31.9797|35.3233|21.5107|24.9349|20.806|31.2108|39.8541|38.7597|41.0823|42.99|
2022-02-13 15:41:35|russ2000_0174|WTFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9936|8.0904|8.5018|9.2563|11.245|9.3249|9.736|10.8336|9.462|10.7647|9.5991|9.6677|9.462|8.365|7.8409|8.4943|9.3815|8.7952|10.3163|13.7643|17.2366|16.9701|19.1843|28.8725|23.9724|26.2064|23.9952|24.9936|31.7857|37.9242|41.079|42.5641|48.3617|48.0915|39.8453|44.296|42.6252|46.5604|49.4644|43.2399|42.7683|40.9518|38.1747|37.5243|36.6783|28.4646|30.1752|20.5917|25.5574|17.9119|10.8429|14.1751|24.7268|27.2296|33.0028|29.5704|28.8282|29.3797|32.7764|28.7005|23.0915|25.0956|32.111|31.8508|33.7908|33.0083|33.3958|34.5138|37.1095|41.6725|44.0713|41.7559|40.6379|42.6312|43.5773|48.8961|49.0417|44.6266|40.9057|47.1623|51.5023|67.4081|64.3288|71.2785|73.159|77.0899|80.7195|81.8252|80.0122|62.7858|63.7995|69.5523|61.6745|67.9062|31.6084|42.269|39.0701|59.9119|74.6784|74.8062|79.8405|90.5261|
2022-02-13 15:41:37|russ2000_0175|DK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5091|10.4956|11.1894|11.2341|12.7487|18.4173|18.5669|13.9781|9.3519|6.5257|6.8445|3.7496|7.6409|5.7411|6.2549|4.8581|5.215|5.3337|5.2034|5.3707|9.7096|10.3482|9.2566|8.1404|11.2319|12.9846|19.7272|20.4553|31.1444|24.6036|17.1377|25.5552|23.1384|26.21|27.4796|21.7934|31.8404|30.9203|23.2835|20.398|12.746|10.9568|14.5569|20.6042|21.3174|22.9657|22.8885|29.9578|35.6371|47.6953|40.8859|29.8934|33.0167|33.8251|35.2913|31.3542|12.846|16.4174|11.78|15.53|21.54|20.85|15.75|15.37|
2022-02-13 15:41:40|russ2000_0176|ALE|total_return_price|0|0.1703|0.1711|0.1772|0.1833|0.1755|0.179|0.1938|0.2052|0.2396|0.3018|0.2776|0.3404|0.4297|0.5277|0.5586|0.5876|0.5511|0.5649|0.5566|0.489|0.5677|0.6327|0.6515|0.6567|0.6892|0.7759|0.8056|0.9081|0.8868|0.9114|0.8701|1.0563|1.1473|1.1699|1.3304|1.5534|1.5236|1.6369|1.8132|1.9114|2.0737|2.1104|2.2005|2.1152|1.9871|1.8248|1.9309|1.9626|2.0631|2.3406|2.5127|2.6769|2.7403|3.0029|2.8896|3.1242|3.317|3.7836|4.6916|5.8518|5.896|5.6951|6.5248|6.7142|6.2349|6.4781|5.9433|5.9546|6.0842|6.568|8.6491|10.0108|10.73|9.6176|11.2693|11.4036|13.497|12.8635|10.5535|11.4501|10.8695|14.3205|15.1713|17.3729|20.3755|19.7347|16.6379|18.9779|21.7682|26.1351|24.1572|23.3712|24.9568|25.552|23.6374|25.5175|25.777|26.2356|25.2015|22.5079|22.2133|24.4047|26.1317|19.1877|16.0948|17.6246|20.8473|20.5625|21.371|22.1204|23.8213|24.6639|26.1025|27.7929|25.1117|29.1134|29.0953|29.6512|29.9415|29.7409|35.9391|36.8887|36.0731|37.6111|39.9246|39.4965|34.4972|43.2577|41.7719|37.1124|40.7957|41.4713|46.1956|53.7344|49.9926|54.2998|57.7463|61.6071|66.9093|64.8229|63.4955|68.5237|66.882|68.4512|74.4151|75.8388|80.2219|75.0383|56.5224|51.4805|49.2921|59.6752|65.3468|68.6887|58.9404|66.35|
2022-02-13 15:41:43|russ2000_0177|SLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|50.75|43|10.5|18.1875|15.16|16.78|37.95|34.9|23.16|18.81|20.33|29.84|25.7|44.92|42.4|53.02|44.6|34.47|34.5|29|28.02|29.81|36.78|50.27|31.56|31.19|35.19|30.62|34.76|42.54|36.98|31.13|36.11|30.7|23.28|26.4|36.77|46.07|47.39|48.28|44.15|37.55|46.24|43.29|39.26|35.65|42.7|43.85|37.48|36.18|42.74|40.57|42.29|41.66|42.49|51.31|48.89|40.92|46.44|50.3|57.38|39.67|50.05|44.73|49.9|56.45|65.65|73.15|70.75|81.5|89.8|87.8|106.95|91.15|74.86|80.86|96.72|110.365|115.6|81.08|99.01|98.07|125.32|137.36|143.02|140.8|204.97|
2022-02-13 15:41:46|russ2000_0178|WAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2328|26.9995|28.049|33.487|32.6761|34.4602|33.8591|31.5217|28.9649|25.931|18.1269|12.5553|7.7373|15.2647|9.0348|4.5126|6.6497|6.5257|3.7589|5.4285|7.3271|6.5448|6.7737|7.8136|6.5352|4.9324|5.8578|8.3097|8.2907|9.7408|10.2942|13.6524|14.4156|17.3159|23.107|22.63|22.7445|22.8017|26.7038|28.2779|33.0673|29.108|34.069|29.5754|32.1323|35.3093|46.9773|45.8515|46.6433|49.6963|55.1821|54.7241|58.359|54.4761|36.4064|39.1541|41.2434|44.2898|55.1038|29.744|37.7541|31.2506|58.3001|95.9112|94.5019|106.8197|108.04|
2022-02-13 15:41:48|russ2000_0179|GIII|total_return_price|1|||||||||||||||||||||||||||4.6667|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|72.23|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|13.48|27.04|32.49|29.86|28.66|27.17|
2022-02-13 15:41:51|russ2000_0180|BLKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.882|8.9271|11.9136|9.8609|10.6353|11.4153|14.2753|16.2496|17.588|18.5264|22.298|18.8861|18.6673|21.7855|25.1717|20.466|18.8437|17.0637|11.1746|9.2803|13.1699|20.4858|21.6706|22.4758|19.4529|21.6882|24.3121|24.4536|24.3074|21.1204|25.8478|31.2541|24.1219|22.9597|21.4614|28.9804|30.8972|36.938|35.3842|30.2664|34.0211|37.8279|43.0332|45.866|56.2472|53.7396|64.0068|61.206|65.4821|63.9714|65.0709|74.7757|85.1572|85.5066|95.4702|97.5575|109.3549|103.2802|61.7358|78.2729|78.923|93.2143|78.6104|49.07|57.66|56.05|57.97|72.03|77.6|68.27|81.37|
2022-02-13 15:41:53|russ2000_0181|BKH|total_return_price|0|0.7582|0.7663|0.8742|0.9659|0.8958|0.9282|0.9875|1.1656|1.2905|1.4604|1.5386|1.8708|2.175|2.2139|2.2504|2.0962|2.135|2.3014|2.395|2.3651|2.709|2.89|2.8605|2.7101|2.8178|3.1495|3.1063|3.2486|3.2838|3.3043|3.1008|3.6625|4.2654|4.1933|4.7631|5.251|5.2008|5.6405|5.6535|5.4717|5.1865|5.1482|5.3682|4.7635|4.4914|3.9669|4.3637|4.7708|5.0941|4.8316|5.7191|5.8541|5.8139|6.0478|6.3837|7.0336|6.6497|7.3137|7.6196|9.2708|10.0976|9.2771|10.9595|10.8585|8.8709|9.7076|9.9189|9.5545|9.6057|9.9382|12.4918|20.1052|20.6844|18.2993|13.9884|15.6548|15.6444|16.3051|12.4799|12.7901|13.4334|15.164|15.3885|15.0155|16.2088|16.1921|14.4457|16.1128|17.5476|19.7345|23.4135|18.8432|18.6876|19.047|18.8229|20.8813|20.9659|22.8536|23.7819|25.7846|21.109|19.0981|18.7026|16.4563|11.0938|14.5134|16.1054|17.2921|19.9805|18.9594|21.02|20.4594|23.0795|21.0094|21.6565|23.9989|24.2199|23.5051|26.2938|27.1533|33.2125|37.0489|38.1675|40.4947|44.7753|48.0112|37.7295|42.0897|40.3491|35.2194|33.6782|38.1709|49.8281|52.6051|51.4534|51.9279|56.6805|57.9078|59.4871|52.3467|47.7205|54.2471|51.8857|56.5245|67.1715|71.3651|70.5152|72.6898|59.641|53.2777|50.7609|58.8415|64.5239|63.9567|61.641|69.9411|
2022-02-13 15:41:57|russ2000_0182|CIEN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.625|87.5|190.316|203.441|190.75|169.75|296.191|44.8438|70.2188|66.0625|115.7188|104.3438|262.5|364|567.2188|1046.5|633.9375|469.63|222.95|115.01|93.94|60.48|28.21|19.215|44.66|30.8|41.16|44.184|53.62|33.25|19.81|14.84|18.69|13.65|15.61|17.92|25.83|31.15|24.85|23.51|28.11|28.02|39.2301|47.65|22.83|33.81|22.71|8.47|7.02|9.07|11.74|14.11|12.77|18.23|13.47|13.5475|24.19|25.9|17.58|12.29|15.15|16.63|14.4|12.42|15.41|15.075|22.96|23.54|23.42|19.88|19.78|16.57|19.69|21.85|25.02|23.3|18.04|17.27|20.52|20.34|24.65|22.17|26.8|21.27|22.01|26.53|25.78|30.37|38.26|38.24|44.92|36.78|42.5|46.25|55.17|38.81|55|54.88|56.45|52.72|64.63|
2022-02-13 15:42:00|russ2000_0183|LPX|total_return_price|0|5.5421|5.9733|4.6544|4.5719|4.4209|3.2941|3.565|3.9468|3.6769|3.9878|3.2225|4.0117|5.2474|4.8746|4.8508|5.6944|6.8639|5.8504|7.1386|5.0932|5.945|6.4747|5.7663|5.5438|6.0783|6.6213|8.2159|8.722|8.8793|7.8329|5.299|5.7011|6.4111|8.6552|9.1887|9.5168|13.3085|15.0205|15.9853|19.5639|22.9809|21.0836|21.6504|27.346|24.0064|20.3475|22.1847|18.3305|18.6657|17.7413|16.4749|16.6574|16.8376|15.3645|15.9021|14.8636|14.6983|15.0796|17.9571|13.7401|16.9183|13.3662|15.0287|13.6208|13.9572|17.9157|11.866|10.9489|10.7873|8.5342|7.3013|8.2007|7.8831|9.6602|5.3766|6.9813|8.8838|8.7597|5.3518|6.667|6.5595|8.9665|11.3984|14.7898|21.3873|19.6724|21.6579|22.4068|21.1477|20.7853|23.5343|23.4577|23.3554|18.9098|16.3331|18.8748|17.7109|16.8303|15.2271|12.3866|8.413|7.8886|8.6413|1.4495|2.072|3.1778|6.1976|6.4856|8.409|6.2161|7.0338|8.7899|9.7563|7.5634|4.7388|7.4984|8.6877|10.1094|11.6146|17.9516|20.0701|13.7424|16.3441|17.1989|15.6751|13.9561|12.6274|15.387|15.3406|15.8238|13.2314|16.7343|15.9074|16.1211|17.4963|17.5892|23.062|22.4023|25.1619|24.4|26.8525|25.5252|24.9518|21.0461|23.2103|25.1032|23.6735|28.7067|16.694|25.1135|29.0254|36.7318|55.002|59.9379|61.2051|78.35|
2022-02-13 15:42:03|russ2000_0184|WAFD|total_return_price|0|0.2946|0.354|0.3688|0.3589|0.2995|0.2995|0.4035|0.5247|0.53|0.6597|0.656|0.7905|0.9747|1.0839|1.0699|1.0708|1.3252|1.2509|1.3358|1.1893|1.3645|1.3775|1.4758|1.4522|1.434|2.0007|2.6594|2.0756|2.4444|2.5072|2.0187|2.2851|2.853|3.0577|3.382|3.6854|3.5731|3.8489|3.7323|3.8759|4.3778|4.1689|4.6012|4.2551|3.9081|4.0136|3.7924|3.2337|3.7684|4.191|4.5705|4.9799|4.695|4.4704|5.211|5.9009|5.6235|6.4084|7.4561|7.9735|7.8007|7.8252|7.1409|7.6947|6.7208|7.2571|7.5746|6.5165|6.3747|6.268|7.8135|9.9644|9.4672|9.5386|9.8365|10.3176|10.5393|11.2228|10.0044|11.3557|10.5761|11.7358|12.9136|14.6713|14.748|13.8642|14.659|15.722|15.2932|15.5866|14.9504|15.5019|16.4541|15.9096|15.3951|16.4349|16.386|17.1304|18.6654|15.2694|16.5207|13.2107|13.6368|11.2284|9.975|9.7937|12.7537|14.7106|15.4942|12.3374|11.6883|13.0323|13.3557|12.6987|9.8826|10.9658|13.1919|13.3025|13.1838|13.4791|13.9824|15.1638|16.6864|18.9632|18.9713|18.3414|16.7308|18.3338|18.1656|19.569|19.1734|20.1882|19.318|20.8088|23.0146|29.7845|29.0448|29.2636|29.7937|30.4568|30.9165|29.3729|28.8975|24.2753|26.4339|32.1573|34.2612|34.1397|24.3345|25.3904|19.9169|24.8329|29.965|31.1357|33.8594|33.1511|
2022-02-13 15:42:08|russ2000_0185|CUZ|total_return_price|0|0.4824|0.4648|0.4507|0.5035|0.6021|0.6514|0.7007|0.9155|1.1049|0.9982|1.0693|1.0265|1.2912|1.48|1.2409|1.5285|1.5987|1.7944|2.0754|1.5428|1.8855|2.2299|2.0331|2.0589|2.038|2.4058|2.5045|2.3499|2.2365|2.1945|1.7767|1.5426|2.2054|2.2028|2.3181|1.9645|2.064|1.9711|2.4216|2.5746|3.1288|2.9924|3.2208|3.1184|3.2248|3.0412|3.3493|3.5484|3.4645|3.7733|3.9567|4.4842|4.404|4.5196|5.1543|6.7103|6.6072|6.836|7.4893|7.4514|7.9841|7.858|7.5176|8.8017|8.0523|9.5642|9.755|14.9175|16.3739|17.3052|19.5519|12.9052|11.7668|12.8628|12.0793|12.1495|13.2651|12.867|12.2309|13.4259|14.3649|15.8134|17.7645|19.935|21.7328|21.9501|23.5606|28.464|24.7663|28.8718|30.0301|28.6433|34.4468|32.4357|36.4559|43.7101|41.2541|37.0011|38.189|29.413|33.542|31.96|35.7038|20.1711|9.7797|14.0937|14.4717|13.8038|15.2775|12.5896|13.5842|16.1451|16.2843|16.7771|11.6092|12.86|15.3351|15.8099|16.3328|17.3084|22.3185|21.2109|21.7424|21.8952|24.6281|26.9735|26.1137|25.1882|23.6109|23.3917|21.0158|21.7488|24.2665|24.5716|24.9332|28.7943|28.3941|30.3829|32.4908|32.3848|30.3892|34.1813|31.5711|28.2638|34.8517|32.8703|34.4316|38.0365|27.2141|28.0373|27.1432|32.4235|34.214|35.9068|36.7111|39.9774|
2022-02-13 15:42:11|russ2000_0187|XPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4217|3.6072|2.6763|3.1417|2.7694|1.28|1.3265|1.5662|2.1876|2.3272|2.7926|2.9788|3.0717|3.1883|2.8857|2.5832|2.6763|3.0952|2.8857|2.141|1.7687|1.9781|2.2108|2.8625|3.3977|3.1417|4.2821|5.5387|5.05|7.1212|4.7475|7.0514|9.6404|10.4666|7.2027|9.9139|10.0884|10.1292|13.1196|15.3886|18.3384|15.9821|21.9164|24.7149|26.4545|27.6646|13.2302|15.4352|18.1231|15.5108|20.8518|26.1345|27.6239|36.2695|37.6949|46.0496|57.1503|65.6912|66.6395|30.2886|31.266|32.0223|41.0403|45.7412|30.7889|45.7354|49.9942|68.5653|124.06|140.75|83.75|76.57|
2022-02-13 15:42:13|russ2000_0188|CLVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|13.72|25.66|22.28|20.56|15.63|28.23|64.19|73.52|60.27|73.87|41.21|45.36|55.15|74.23|87.88|99.86|33.27|19.84|12.355|37.44|45.05|67.06|89.96|76.86|67.17|52.88|44.81|29.69|17.97|24.82|13.42|4.27|10.425|6.36|6.75|5.94|4.45|6.78|5.85|4.67|2.77|
2022-02-13 15:42:15|russ2000_0189|FR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||5.822|5.3852|5.0334|5.027|5.5543|5.5476|6.3801|6.6223|6.9421|7.7934|9.3009|9.8371|9.2542|10.9235|11.7799|11.9152|10.7137|8.7556|9.427|8.6337|10.1158|9.3529|10.6006|10.7733|11.9023|12.6562|14.2638|13.5481|14.0519|13.4233|14.2159|15.9703|15.6205|15.057|13.9358|14.4361|16.4606|17.071|18.3264|21.8301|20.757|21.1502|23.7407|22.4515|24.0909|24.6162|24.0857|27.1464|24.5867|28.9722|31.3471|30.7642|26.8114|27.3721|24.8541|22.7012|20.6819|22.1357|6.0249|1.9551|3.4713|4.1895|4.1735|6.1925|3.8464|4.0459|6.9905|9.4882|9.1371|6.384|8.1635|9.8553|10.0707|10.4857|11.2358|13.7393|12.2375|13.1931|14.2195|15.8291|15.5207|14.0152|17.1237|17.9585|15.8|17.7822|18.8916|19.5748|24.121|24.6316|24.6527|23.5939|25.5435|27.0439|28.4746|26.6476|30.5944|29.0192|26.8771|33.1474|34.6631|37.5392|39.6101|31.9586|37.2169|38.7713|41.2894|45.138|51.7507|51.8685|66.2|
2022-02-13 15:42:18|russ2000_0190|RLI|total_return_price|0|0.2247|0.2579|0.2277|0.1945|0.2156|0.2171|0.2277|0.2672|0.369|0.5171|0.4878|0.6319|0.8666|0.8951|0.8193|0.6968|0.9919|0.7096|0.6624|0.4997|0.5493|0.5011|0.4531|0.4115|0.4702|0.4138|0.4746|0.4746|0.5642|0.7676|0.5748|0.8399|0.9405|0.7935|0.8889|0.9853|1.1865|1.2009|1.2544|1.513|1.5664|1.6051|1.5367|1.654|1.4987|1.3664|1.3758|1.3139|1.5079|1.8449|1.8251|2.05|2.04|2.0209|2.1557|2.7788|2.6654|3.0598|3.7929|4.2116|4.5782|4.326|4.0537|3.5614|3.1466|4.1843|3.5787|3.7026|3.664|3.8192|4.2531|4.9456|4.5365|5.0082|4.5894|5.0552|5.8262|5.7666|6.0866|6.3512|6.1373|7.5377|7.5649|8.6337|8.9224|8.5318|8.7413|9.7096|9.7144|10.4901|10.9186|11.8104|13.6115|11.4915|12.1591|13.5546|13.2444|13.5434|13.7832|13.8556|12.1496|12.1828|15.35|15.1869|12.5302|11.25|13.3218|13.5105|14.5382|13.4595|14.5881|15.38|16.9521|18.3002|18.885|23.3546|23.0603|22.0566|21.6675|22.7368|25.3838|27.1167|31.1574|35.8702|32.7243|33.9994|32.2776|39.3065|41.8554|41.2016|43.0727|51.4757|55.9022|57.6836|57.4946|54.9712|52.4399|47.9007|50.4986|55.1789|57.8581|60.6162|72.1699|64.3902|67.175|80.4611|87.443|85.7826|84.0103|78.6737|80.438|101.294|108.7529|102.194|98.1947|112.1|
2022-02-13 15:42:21|russ2000_0192|BRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:42:21|russ2000_0194|HCSG|total_return_price|0|||0.1872|0.1938|0.2816|0.2601|0.4837|0.5651|0.7259|0.6633|0.5836|0.8688|0.8622|0.902|0.6897|0.6897|0.7296|0.8489|0.703|0.4775|0.5969|0.5306|0.4775|0.524|0.5731|0.6531|0.8663|1.0263|0.9421|1.2428|0.8553|1.1894|1.5951|1.3003|1.2265|1.1262|0.7039|0.7944|0.724|0.8044|0.7441|0.6737|0.6435|0.9452|0.8245|0.9955|0.9351|1.086|0.9651|0.8647|0.8647|0.7542|0.7642|0.7241|0.8685|0.8044|0.8647|0.9651|1.0053|1.0156|1.1664|1.277|1.1312|1.101|1.1463|1.1765|0.9842|0.8446|0.6561|0.543|0.5958|0.7692|0.8899|0.8567|0.9774|1.2428|1.3816|1.8642|1.6458|1.5734|1.4305|1.7339|1.9986|2.3389|3.0132|2.8179|3.3214|3.8711|4.5254|5.6561|5.4448|5.8872|6.1032|6.0165|7.2674|8.405|8.3554|8.6478|8.9638|9.4196|9.23|6.8707|8.3342|7.3365|6.9718|8.4126|8.7256|10.2982|10.8757|9.2773|11.2728|12.1877|13.2819|12.3962|12.4352|13.7559|16.6729|15.3097|18.1914|18.6147|20.6784|19.9333|21.0843|23.3656|24.0855|24.5439|23.9987|26.0958|27.2532|28.1974|28.9015|30.0486|31.8859|36.0193|34.6156|34.4259|38.0434|41.5142|48.0183|47.0859|38.9863|38.9249|36.7796|36.5418|30.1499|27.8738|22.5329|22.7444|22.5119|23.2399|20.6455|27.1845|27.3055|30.9656|24.7182|17.79|
2022-02-13 15:42:25|russ2000_0195|AKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||4.1787|4.258|4.0687|3.152|3.4808|3.2811|3.0463|3.1339|3.1587|3.3072|3.2051|3.0757|3.026|2.9857|3.2319|3.1158|3.4572|3.1248|3.0641|2.9856|2.965|2.4674|1.9904|1.7416|1.7828|1.8655|1.8653|1.687|1.9598|2.1673|2.2607|2.2324|2.548|2.8739|2.7255|2.7166|3.0295|3.6175|3.3433|3.4107|3.7539|4.3518|5.291|6.1011|6.9665|6.8622|7.4517|8.3221|8.3016|9.7197|9.4678|10.6507|12.6127|12.772|13.8712|13.7216|14.4063|14.4512|15.2218|14.5985|13.8846|13.4285|14.7894|8.825|6.6833|8.3334|9.7391|11.0166|11.7796|11.2086|12.7828|12.3936|12.9804|14.0723|13.0627|14.1941|16.0123|16.5991|17.9017|18.2203|20.3272|18.2312|18.379|18.6602|20.0019|21.4715|21.2599|25.0989|27.5238|23.1573|24.1119|26.9844|28.8072|29.3438|30.1435|27.5336|25.5484|23.8493|24.7748|23.9186|21.7478|24.4351|25.271|21.6706|25.1278|25.4837|26.8706|24.6559|12.0358|12.6089|10.1998|13.7843|18.5745|21.6502|20.2692|21.83|
2022-02-13 15:42:28|russ2000_0197|OGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6774|28.387|31.6888|29.3169|34.3902|35.2967|36.3473|38.6305|44.0373|53.3117|55.68|55.3428|55.779|60.6054|62.3319|66.825|65.7273|59.5755|68.2264|74.5287|72.2076|82.5487|85.7967|89.3667|88.2356|79.3002|73.5674|65.8054|73.4122|74.2543|73.766|62.7575|75.74|
2022-02-13 15:42:29|russ2000_0198|SHOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||0.6455|0.3228|0.2641|0.3668|0.5422|0.6091|0.6602|0.9682|0.9536|0.7629|0.5649|0.5209|0.6015|0.4328|0.7262|0.9389|0.8876|1.0343|1.3571|0.7409|0.9976|0.9903|1.5917|1.5184|2.2372|2.2299|0.7702|1.0123|0.8949|1.7238|2.1442|1.1912|1.6513|2.0539|2.3272|1.69|2.1208|1.8391|2.5926|2.2264|2.3942|2.3426|2.3437|2.0715|2.2135|1.9588|2.0844|2.69|3.5601|4.3238|5.4114|7.169|6.5791|5.4747|6.1422|3.553|3.7498|3.2117|3.4461|4.646|3.9973|3.5211|4.7454|6.9015|7.7321|9.1496|8.8646|11.5476|11.7332|13.1984|15.8237|12.6978|14.554|18.0343|13.3939|18.4435|17.8318|18.2359|20.4093|22.7084|23.1535|22.7675|21.7044|20.3945|20.1414|24.0457|27.0704|23.1724|19.1226|23.4382|21.6285|21.8689|22.6219|24.3937|25.2796|27.3994|29.5509|27.9053|33.8762|33.8697|29.2001|32.7957|33.0415|34.9689|42.1715|22.9008|24.3401|19.2237|34.8195|36.8732|43.4519|40.032|46.47|
2022-02-13 15:42:32|russ2000_0200|B|total_return_price|0|1.1643|1.255|1.3231|1.376|1.3458|1.1945|1.4214|1.3079|1.3576|1.3703|1.3352|1.7238|2.0543|2.15|2.0856|1.9725|2.5384|2.3386|2.6258|2.1245|2.4462|2.2063|2.4391|2.4305|2.4896|2.4799|2.6256|2.0605|2.2237|2.1494|1.8107|1.9123|2.3724|2.5305|2.7083|2.7246|2.5478|2.4872|2.4676|2.4277|2.5554|2.5937|2.6426|2.5988|2.5345|2.9952|3.216|3.2946|3.8514|3.5564|3.6246|3.244|4.0851|4.6974|4.6126|5.6053|6.7596|8.4091|8.0857|6.539|9.3602|7.8692|8.3101|8.583|5.5759|6.5584|6.0727|4.994|4.5022|5.1664|5.8349|6.377|6.1601|8.0828|7.0312|7.9934|8.2354|7.7626|6.8743|7.0265|7.3814|7.6684|9.2201|11.5539|10.0488|10.4952|10.0483|9.7719|10.0931|12.3803|13.4998|12.502|15.4322|15.2967|13.5665|16.9026|17.9783|24.8712|25.1767|26.4565|18.2909|18.4988|16.3101|11.8756|8.906|10.0057|14.4587|14.3687|16.6211|14.0688|15.1781|17.9097|18.162|21.6534|16.8628|21.2162|23.2356|21.543|22.2757|20.1007|25.9906|27.0329|31.5848|34.7571|35.006|35.173|27.7863|33.9935|37.3023|36.026|33.4154|32.906|32.6873|31.0285|38.1094|44.6953|48.5157|55.4521|66.8915|60.2148|57.1249|56.3295|68.0892|51.5408|49.5458|54.4543|49.9917|60.2603|40.7962|38.7533|35.1545|50.0338|49.0443|50.8989|41.583|46.59|
2022-02-13 15:42:36|russ2000_0201|CVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|20.01|16.07|17.47|18.06|21.18|14.53|16.64|14.35|12.68|11.33|16.22|20.75|23.52|21.38|23.24|26.65|29.94|39.96|41.52|39.78|46.32|51.71|46.03|55.81|71.24|83.29|77.03|86.92|74.74|66.2|48.19|50.4|53.39|43.7|44.625|34.02|39.26|41.1|45.78|53.56|52.9|49.25|56.8|61.6|53.2|56.25|70.9|69.8|55.26|64.74|48.74|43.74|44.86|38.31|37.9|41.15|55.89|63.18|80.66|76.02|67.96|
2022-02-13 15:42:38|russ2000_0202|FNSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:42:38|russ2000_0203|SAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||25.625|23.75|20.125|24|19.375|10.25|8.5|9.875|8.5|7.813|10.438|12.75|7.25|8.5|7.75|8.0625|7.9375|7.1875|7.5|8.5625|9|8.8125|9.55|8.62|11.76|17.15|15.1|15.9|13.9|14.3|12.56|14.4|15.92|18.14|18.42|20.14|25.2|21.27|21.9|22.44|25|25|26.01|29.29|32.85|35.98|33.35|39.35|48.66|37.65|47.54|40.68|47.49|28.4|20.86|29.59|37.08|46.6|52.26|67.45|66.87|95.09|92.62|89.6|72.7|108.56|106.79|121|111.97|134.45|159.64|170.64|244.21|241.79|244.73|223.52|221.76|289.54|267.4|231.99|210.61|201.91|185.07|171.03|155.26|169.85|144.65|132.15|156.2|191.1|189.05|299.7|287.5|240.84|294.73|377.76|364.08|377.85|367.56|536.65|883.36|994.29|1206.28|1020.8|509.75|505.1|
2022-02-13 15:42:41|russ2000_0204|SNX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2593|8.6749|7.3084|7.0042|9.4683|10.7819|7.2555|7.3216|7.1673|8.1415|7.9564|9.9091|10.1339|8.331|8.9482|8.5691|9.5256|9.173|10.3411|10.7025|4.4212|6.6957|10.3631|13.7352|13.4134|12.523|12.0337|10.2397|12.6332|15.397|14.4317|10.8083|12.3511|17.8038|15.0973|15.5248|14.3435|16.7943|17.5349|21.8018|29.1014|26.4963|28.7487|29.9565|31.6202|35.1231|36.8083|33.3392|42.7813|41.9379|41.2945|48.9289|53.6464|54.8536|51.2396|53.4564|63.9142|56.6545|50.7668|46.1552|35.0609|49.1566|44.9291|41.6231|61.0218|72.0012|53.6712|61.1033|80.7274|87.4948|120.9329|128.7144|112.422|102.15|
2022-02-13 15:42:44|russ2000_0206|FUL|total_return_price|2|1.5813|1.5512|1.8639|1.5572|1.4309|1.3468|1.2386|1.5355|1.5562|1.4906|1.584|1.9609|2.4137|2.8307|2.715|3.2481|3.484|4.5222|2.848|3.4649|3.7066|2.6796|2.643|2.7601|2.879|2.7097|2.4116|2.3723|2.3361|2.4293|3.0743|3.8311|5.2796|4.6194|5.4497|7.2646|7.3654|8.0682|6.358|6.1284|6.5657|6.4245|5.5722|6.0976|6.2499|6.4433|5.4503|5.6896|6.4438|5.9126|5.5527|6.2746|5.9113|6.2268|8.3473|8.6408|9.8269|9.8544|8.7821|10.2302|11.3004|8.6015|7.9199|7.752|11.6525|11.0885|10.066|11.3733|7.2314|6.4258|6.4318|7.8406|8.6987|10.2675|11.4781|10.2945|11.1726|10.478|11.3066|8.6442|9.3817|10.4819|10.6004|10.895|10.7349|10.5947|11.5646|10.8109|13.2044|13.4175|12.7223|16.7243|19.9219|15.9284|21.6484|20.7861|22.7371|22.5008|21.1925|19.1224|20.9689|22.0413|15.0581|9.7223|14.5751|16.9668|17.5558|18.1589|18.5064|16.5361|18.324|18.8888|19.6062|19.5625|20.4291|26.7598|27.0714|27.1558|29.4173|36.6786|37.4039|33.6344|46.3089|43.9192|43.4415|42.8345|39.4549|40.9519|38.697|33.4107|36.8296|35.7331|42.5209|44.3548|44.0375|46.4372|47.8394|47.4509|53.6233|47.9003|49.1536|54.4924|46.2784|48.5786|38.0647|41.2685|48.4721|38.2487|36.8658|47.3749|51.6382|55.5005|68.5919|67.2309|72.9838|70.28|
2022-02-13 15:42:47|russ2000_0207|TPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|20.15|15.34|14.54|19.19|16.51|16.4|12.94|15|15.43|15.3|13.03|12.91|11.68|11.4|12.93|12.18|12.85|12.74|13.32|17.77|16.05|16.2|12.61|11.07|12.64|11.47|14.75|15.58|9.71|13.52|18.14|17.54|20.36|21.43|21.67|27.06|
2022-02-13 15:42:48|russ2000_0211|LFUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.1172|8.5658|8.232|8.3433|11.4581|11.3469|11.1244|9.4001|9.7895|13.0155|12.6818|13.934|14.4617|16.3529|16.7978|16.6866|17.2428|21.5813|20.5801|25.1411|31.0371|22.1375|23.1387|22.4713|17.6878|17.1316|16.3529|17.1316|19.8014|21.5952|32.6501|43.6076|26.4204|25.4749|22.36|23.8418|19.6946|23.3523|22.0441|20.5846|14.969|15.0046|15.9212|20.3443|20.4689|25.6484|33.1062|37.7428|30.73|30.4007|25.4971|24.7851|25.0343|24.2512|30.374|30.5965|30.8813|28.3716|36.132|30.0537|31.7624|29.3328|31.1216|28.078|26.4583|14.7732|9.7806|17.7634|23.3523|28.6119|33.8271|28.1314|38.8909|42.0243|51.139|52.7215|36.2476|38.8918|56.9295|51.8142|51.6828|56.6233|62.439|68.8505|72.3869|86.2239|87.0875|86.6603|79.6345|90.6128|93.4142|89.4079|86.1508|101.4093|116.967|112.5933|123.0391|145.288|153.3901|158.5985|188.6342|190.8433|201.1947|220.9076|191.9541|166.7363|177.8419|172.8486|173.7642|187.9726|131.4392|168.6211|175.7061|252.8419|263.0079|253.8852|272.8281|314.68|
2022-02-13 15:42:51|russ2000_0212|SBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.5525|6.728|4.0368|6.2015|10.1798|9.3317|6.0845|6.143|7.2255|9.4487|10.9113|13.4853|13.456|7.6056|9.1559|6.8158|7.6641|4.2416|5.7115|4.1831|5.1484|5.1191|4.695|3.4298|4.8208|3.7724|4.4276|6.3419|6.758|6.4121|5.4433|3.6788|5.4386|4.788|7.0112|5.8504|4.818|3.4366|4.3475|3.8142|4.3487|4.2848|4.4917|4.0307|4.285|3.9908|5.3998|8.0223|7.4627|6.3972|4.4497|4.9333|4.3175|2.9621|1.9459|0.6465|1.2177|2.2472|2.5296|3.1887|3.6595|4.4065|5.412|8.3777|7.4294|4.9235|7.8804|7.7716|6.4584|8.0941|10.1188|16.443|23.9325|27.4798|29.429|22.4277|28.9136|21.8339|23.0235|26.5853|23.7509|21.6855|27.9986|26.5969|25.9773|25.2837|29.3633|35.8186|29.254|28.6726|34.0398|28.3005|29.2571|25.9622|24.2786|35.6621|49.8859|39.9356|31.3285|15.2399|17.6858|18.595|31.0194|28.6495|32.7172|31.4091|26.43|
2022-02-13 15:42:54|russ2000_0214|VLY|total_return_price|0|0.4958|0.5521|0.7872|0.8952|0.9633|0.9868|0.9774|1.0025|1.314|1.5166|1.6555|2.2382|2.4824|3.0174|2.5523|2.2667|2.1479|2.3912|2.8168|2.305|2.175|2.5276|2.0582|2.1101|2.2028|2.176|2.2084|2.0192|2.0119|1.861|1.4595|1.4942|1.7827|2.2752|2.2781|2.1626|3.1531|3.2116|3.3584|3.9007|4.4112|4.1607|4.3034|3.9644|5.3278|4.4875|4.5747|4.6206|4.4103|4.178|4.314|4.3837|4.8942|4.5223|4.5274|4.5983|4.8952|4.9285|5.7927|7.2227|7.362|6.7294|4.026|4.3809|3.9528|4.7823|4.1795|4.7538|4.6145|4.45|5.0233|6.1804|5.0717|5.6279|5.9613|6.6582|7.1503|7.1356|6.8828|6.8803|6.4837|7.3447|7.8218|8.2661|7.9815|7.6425|7.7889|8.5007|7.9941|7.6826|7.5967|8.0665|8.6537|9.198|9.225|9.6439|9.2654|8.7404|8.7001|7.5593|7.7072|6.7206|9.0215|8.8193|5.4925|5.5398|5.9168|6.9002|7.6054|7.1678|6.8833|7.7307|7.6469|7.9329|6.2715|7.4333|7.8906|6.8846|6.6118|6.2438|6.9837|6.5754|7.0177|7.2167|7.5039|7.2216|7.139|7.2367|7.1177|7.8582|7.5876|7.6792|7.5249|7.2792|7.8555|9.4886|9.7053|9.8028|10.1017|9.4973|10.6354|10.4696|9.7767|7.8045|8.5105|9.6783|9.8561|10.4824|6.7908|7.3678|6.5527|9.4337|13.4011|13.2021|13.202|13.75|
2022-02-13 15:42:58|russ2000_0215|AMBA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.22|10.16|12.99|16.6|19.91|32.41|27.65|28.61|41.8|55.31|70.63|119.26|54.21|37.22|42.28|58.66|62.74|49.61|55.84|50.61|53.71|50.4|46.05|39.58|34.09|38.42|49.17|50.43|52.87|58.94|52.57|43.91|56.49|101.14|102.7|91.4|181|133.31|
2022-02-13 15:42:59|russ2000_0216|HAE|total_return_price|0|||||||||||||||||||||||||||||||||6.9688|6.25|6.9375|9.4688|6.3438|8|9.375|13.0938|12|12.4375|12.0625|13.875|9.9375|9.0625|9.0625|8.625|7.25|9.625|11.5|8.875|8.3125|9.125|10.3125|9.4375|8.875|9.5625|9.4375|7|8.7188|8|9.625|11.375|7.8438|10.0313|9.8438|11.9063|11.25|10.5|12.75|15.4375|16.55|15.25|17.305|16.96|15.87|14.6|11.865|10.73|10.925|9.35|11.805|11.945|15.725|14.825|16.42|18.105|21.08|20.32|23.765|24.43|25.385|23.255|23.4|22.51|23.375|26.305|24.71|31.51|29.79|27.73|30.86|28.25|27.54|28.5|28.06|27.575|28.575|26.76|29.265|31.59|32.77|32.185|29.24|30.61|34.84|37.055|40.1|40.84|41.66|41.35|39.88|42.13|32.59|35.28|34.92|37.42|44.92|41.36|32.32|32.24|34.98|28.99|36.21|40.2|40.57|39.49|44.87|58.08|73.16|89.68|114.58|100.05|87.48|120.34|126.14|114.9|99.66|89.56|87.25|118.75|111.01|66.64|70.59|53.04|
2022-02-13 15:43:02|russ2000_0217|AEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8054|10.8266|9.4316|8.2676|8.756|10.5398|10.2311|9.6651|10.9798|11.7629|9.603|10.541|10.7978|11.3852|10.4177|9.3639|7.5917|8.2874|9.9397|6.5221|5.8667|3.8054|4.9594|6.7388|6.5959|9.2841|9.4266|9.3375|11.5883|11.5703|11.2649|8.0489|9.5775|11.5675|9.5594|10.8951|10.9922|13.7448|14.4998|19.4343|24.1092|22.8569|22.7178|22.0406|26.9401|27.0429|24.8563|21.5297|23.1875|15.5651|12.8327|16.5921|21.7814|22.6965|24.1168|26.7287|30.6994|31.2955|34.3625|34.8144|26.1246|28.3639|25.1843|23.1777|29.2309|12.3974|22.8363|21.4458|27.1142|29.5908|32.5331|27.4609|38.82|
2022-02-13 15:43:05|russ2000_0218|EXAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|7.656|12.55|9.04|10.39|11.4|14.391|12.95|10.99|9.54|10.95|13.5|9.09|7.62|5.9|3.889|3.55|3.97|2.57|2.08|1.81|3.05|2.18|2.2|2.15|2.6|2.89|3.41|3.42|2.75|1.92|0.87|0.46|1.25|2.29|2.73|3.2|4.24|4.55|7.19|6.42|6.67|7.89|7.09|8.16|10.22|10.87|11.27|10.58|9.89|12.9|11.82|12.01|13.75|17.27|18.81|27.38|22.49|29.29|18.22|9.3|6.37|9.99|19.34|13.96|22.75|33.27|47.08|53.73|39.82|69.33|76.69|56.33|86.62|115.66|92|97.68|57.9|88.76|102.01|142.12|126|126.52|96.02|77.83|
2022-02-13 15:43:07|russ2000_0219|VAC|total_return_price|0.0762942779292|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7595|25.7223|26.5125|28.7015|35.9222|38.8923|41.3356|40.4|46.2766|49.9642|49.4192|51.9896|63.2362|74.1327|73.1082|76.1292|57.7234|61.589|61.3192|74.3158|60.2959|92.3446|101.4192|111.0468|123.4586|128.1187|131.0018|117.452|83.4969|91.1742|104.6699|100.486|109.4781|55.1949|78.413|87.3705|96.5762|170.282|176.8165|156.3393|153.2703|164.92|
2022-02-13 15:43:09|russ2000_0220|CHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3675|15.3086|12.6639|9.8578|13.0445|11.3463|13.7154|12.2446|12.1128|12.7621|12.4059|13.724|14.8597|15.4574|14.8218|11.8729|14.4489|16.4109|15.4292|13.812|15.3322|14.552|16.4075|17.3043|21.5662|23.3915|21.5849|24.3218|29.5336|33.735|36.824|36.3123|45.0567|52.7316|46.8785|34.7776|34.1283|43.6878|58.9346|57.1548|50.9885|39.1193|32.9454|39.5459|34.6821|34.1919|35.7625|40.3163|44.7397|50.1918|51.9165|53.0212|59.1887|61.4973|60.9077|50.0137|48.1822|59.7995|57.1286|65.8421|64.731|74.8462|70.0634|65.4472|74.7052|84.796|86.6846|99.3896|102.6181|115.7789|127.8844|129.7066|146.8618|133.7914|129.8462|137.5818|158.0888|183.6687|200.7053|194.3379|237.9011|271.9504|317.8808|316.004|265.7982|317.469|353.6164|410.5022|433.2317|407.7361|451.3602|475.9233|530.4359|459.148|483.1992|472.7388|532.53|
2022-02-13 15:43:12|russ2000_0222|CRUS|total_return_price|0||||||||||||||||||||||||||5.3125|6.75|5.25|5.9375|10.0625|4.9375|8.6875|9.8125|8.375|9.375|8.5625|9.5625|9.25|14.625|17.5|12.75|8.6875|15.9375|18.5|16.5|15.5|14|11.25|17|31.3125|57.25|19.75|18.0625|17.5|20.875|15.5|12.125|10.5|14.5|10.625|10.125|11.125|6|9.8125|6.375|8.875|11|13.3125|18.25|16|40.3125|18.75|14.9375|23.03|7.42|13.22|18.87|7.37|2.55|2.88|2.01|4.02|5.52|7.69|7.58|6.01|4.77|5.51|4.52|5.31|7.59|6.68|8.48|8.14|7.29|6.88|7.66|8.3|6.4|5.28|6.72|5.56|5.45|2.68|3.76|4.5|5.56|6.82|8.39|15.81|17.84|15.98|21.03|15.9|14.74|15.85|23.8|29.85|38.39|28.97|22.75|17.36|22.66|20.425|19.87|22.74|20.85|23.57|33.26|34.03|31.51|29.53|36.41|38.79|53.15|56.54|60.69|62.72|53.32|51.86|40.63|38.33|38.6|33.18|42.07|43.7|53.58|82.41|65.63|61.78|67.45|82.2|84.79|85.12|82.35|92.02|
2022-02-13 15:43:16|russ2000_0223|SLCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6338|18.1106|9.2629|11.7797|14.133|21.2129|17.8178|22.0761|30.9018|33.1381|47.7729|58.8972|23.5638|31.597|27.9549|13.1109|17.182|21.1781|32.0796|42.4234|53.3767|45.0568|32.964|29.6606|30.9941|24.1074|25.9669|17.5221|10.2075|16.7233|11.7031|10.5998|6.0646|1.46|3.36|3|7.04|12.29|11.56|8.05|9.31|
2022-02-13 15:43:17|russ2000_0224|MLI|total_return_price|0||||||||||||||||||||||||||||||||0.6615|0.7315|0.7704|0.7782|0.5292|0.7549|0.8794|1.0195|1.4241|1.5175|2.0545|1.9844|2.2101|2|1.8132|2.07|1.86|2.0779|3.0663|3.2296|3.642|4.4048|5.2325|5.1223|4.8542|4.9332|5.5162|5.729|7.439|7.9829|9.3618|6.4145|5.1222|5.6423|8.558|7.4862|9.1411|7.6596|7.0607|5.658|6.7613|7.5751|8.2989|7.2372|8.3846|8.8234|8.0063|6.5312|6.8716|6.2966|6.8363|6.4177|8.6645|8.5981|9.0887|10.9255|13.0011|11.4022|11.0175|11.3334|11.2326|14.6647|13.6121|14.5314|13.1366|12.5141|14.3593|15.112|12.1635|12.145|13.5932|9.7499|10.6801|9.2875|8.9477|10.3104|10.774|11.67|10.7579|11.6326|14.4063|16.1824|16.7999|17.1384|17.1092|20.2835|19.0508|20.3857|22.49|24.0128|22.7768|25.2021|28.5838|27.2749|26.8168|26.0904|31.2814|33.1759|31.9485|27.2857|25.0576|27.2778|29.6537|30.2435|37.3763|32.0935|28.6509|32.997|33.5423|24.8553|28.1294|27.7134|22.4387|30.1981|28.3048|27.8406|30.9189|23.4433|26.1224|26.6806|34.7233|41.0164|43.0812|41.0027|59.36|
2022-02-13 15:43:21|russ2000_0225|OMI|total_return_price|0|0.6251|0.7768|0.7677|0.6585|0.5735|0.5493|0.616|0.5401|0.6417|0.9822|1.0303|1.1894|1.3429|1.1697|0.9218|1.1968|1.3451|1.307|1.3818|0.8996|1.1761|1.414|1.4854|1.4923|1.3952|1.2842|1.2118|1.3506|1.2117|1.5124|1.1841|1.6221|2.1024|2.504|3.0094|3.3248|3.1286|2.8304|2.9861|3.6813|3.758|5.21|5.7852|5.7951|5.7397|5.6452|6.3753|5.4403|4.9791|4.8044|4.9158|4.9339|4.6621|4.5329|3.7206|4.0325|4.4944|5.9221|5.6687|5.837|7.2288|4.0203|4.6938|6.3793|4.1182|4.4989|3.9582|3.7005|4.4236|7.1931|6.618|7.4886|7.0034|8.0785|8.6313|7.8967|8.4145|8.5023|6.1816|7.1371|7.6663|9.8036|10.6112|9.687|11.2356|11.5544|11.38|12.6704|12.2702|14.6802|13.3766|12.6024|15.0718|13.222|15.2769|14.5942|17.2284|16.4713|18.0315|20.1732|18.7934|21.9187|23.3686|18.2377|16.1648|21.5141|22.33|21.3027|23.1551|21.3765|21.5812|22.4573|24.9468|26.6541|22.1666|21.7839|24.0131|24.372|23.9596|23.0411|26.5156|27.7445|28.5637|30.3907|29.3267|28.6538|27.8084|30.0419|29.1757|29.5348|27.9531|31.7095|35.8552|33.3835|31.2527|31.988|31.5911|29.6254|27.1188|17.7706|14.8615|16.2272|16.2777|6.3071|4.0873|3.1929|5.7992|5.1625|9.1423|7.6162|25.1014|27.0432|37.5831|42.3244|31.2881|43.5|
2022-02-13 15:43:24|russ2000_0226|AXE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:25|russ2000_0227|LOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|17.35|17.18|15.71|17.56|18.66|26.06|24.08|21.28|18.78|14.12|13.26|16.59|15.42|17.9|18.85|22.86|24.44|25.37|31.47|39.05|44.33|45.87|45.47|41.07|46.48|43.69|43.8|37.64|38.61|42.83|41.1|40.15|59.5|70.22|81.11|89.9|92.6|104.66|115.7|110.85|94.98|114.51|120.24|112.02|96.95|60.79|89.85|81.5|94.86|111.03|90.77|85.33|85.43|
2022-02-13 15:43:27|russ2000_0229|TTWO|total_return_price|0.528778913394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.917|5.375|4.896|5.417|4.6667|4.167|3.833|5.6667|5.9167|5.2917|5.7917|10.3333|6.0833|6.6667|8.2917|8.2917|8.58|12.46|8.7|13.2|15.8267|13.8267|17.9667|14.8133|15.3467|17.7467|24.8|24.22|20.7667|20.3|20.84|25.8933|24.02|26.95|20.72|18.05|16.9|10.53|14.54|20.86|19.82|20.43|17.41|25.33|26.2|24.66|11.38|8.35|8.67|8.58|12.17|10.09|10.8|9.86|10.22|15.93|15.54|14.45|15.22|15.9|13.73|8.78|11.02|16.06|15.86|17.555|16.99|21|20.88|22.38|22.56|25.26|25.08|31.35|33.33|37|35.28|39.93|45.88|58.81|62.63|78.43|104.87|97.46|96.22|127.41|120.7|94.37|96.25|116.06|125.33|111.7|125.93|153.06|167.36|171.88|177.91|167.5|172.04|171.48|
2022-02-13 15:43:30|russ2000_0231|HPP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4366|11.7701|10.9256|10.4427|11.5158|8.9315|10.2319|11.7238|12.7431|13.9159|15.732|16.8758|15.9521|15.5882|17.5849|18.2602|20.2447|19.6221|24.2206|26.1359|23.0538|23.5857|23.3143|24.3039|23.3801|27.7471|28.7921|28.934|29.5485|28.4762|29.4762|28.4885|30.9787|28.3037|25.4715|31.0853|29.9206|30.5997|34.7431|22.6374|23.7508|20.5241|22.6285|27.0778|26.6948|26.7711|24.67|
2022-02-13 15:43:31|russ2000_0232|MBFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:32|russ2000_0233|GPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5691|6.8547|9.5227|14.2317|9.7843|19.3593|16.4293|17.8943|16.3246|11.1447|10.2029|9.5227|8.5809|6.9589|10.2134|22.1847|17.9989|21.7243|33.4445|30.2215|22.595|19.9663|17.8901|26.4543|33.0762|29.6271|29.8113|27.777|23.6079|26.0106|22.2266|21.5066|23.2312|26.3287|37.7139|45.7569|39.3695|43.4985|34.3055|34.9016|32.9276|21.5261|20.6639|18.991|21.1038|8.2528|12.3174|17.3872|23.7091|26.9361|29.0169|21.7869|25.3138|36.7519|36.9393|33.9594|34.0491|45.2436|50.7443|44.9083|53.9296|55.4898|53.8686|59.4534|72.8238|64.0529|58.8277|74.9915|67.0372|81.3258|78.6618|82.4993|76.3018|69.4272|55.3801|52.4076|57.6011|75.9301|68.9824|56.1523|68.935|72.9632|60.9625|70.6894|63.5341|48.3495|63.1787|76.1154|88.9373|102.6812|45.8894|64.1779|86.0192|118.7728|157.41|151.4962|199.9634|192.57|
2022-02-13 15:43:35|russ2000_0234|MPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6846|8.208|8.1462|7.5902|7.4931|12.5768|16.4513|9.7084|8.5875|9.8672|11.7824|15.0656|19.2049|19.4962|15.8953|20.0522|16.1335|10.3085|14.4743|18.5342|20.6965|21.7203|19.6815|16.5219|14.5184|14.2183|12.6385|12.7886|9.2141|12.868|17.3162|17.9958|17.6428|20.044|22.2526|22.0401|28.2316|31.2258|35.911|38.3969|40.9922|45.7196|49.3334|50.9263|46.7778|60.932|59.0808|64.8396|74.7595|81.6505|88.7791|92.5522|102.172|110.8181|109.5995|136.7936|122.8477|107.3835|132.5149|126.0011|154.0428|179.8806|159.3966|223.9068|274.6208|351.5139|341.2111|352.2963|489.0005|497.4803|
2022-02-13 15:43:37|russ2000_0235|IBKC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:37|russ2000_0236|PNM|total_return_price|0|4.9865|4.9865|5.3097|4.6863|4.4786|4.04|4.2016|4.5017|4.8744|5.4701|5.2932|6.0767|7.5675|7.271|7.5887|7.4075|8.4978|7.6591|5.9262|4.6253|4.4635|4.1142|3.7529|3.4395|3.1516|4.1786|4.1431|4.1431|3.5057|2.8683|2.6913|2.3726|2.6558|2.9038|2.5142|2.7621|3.2224|3.6474|3.8244|3.5057|3.3995|3.8598|3.2578|3.187|3.7182|3.2578|3.4703|3.6651|3.541|4.0369|4.639|4.993|5.2764|5.8477|5.5967|5.6685|5.0131|5.2458|5.7208|7.0782|7.357|6.8906|6.8011|6.3197|5.3118|6.2813|5.8258|5.2465|5.1502|5.107|8.656|9.0375|9.8541|10.9632|8.668|9.6882|10.7052|8.5151|7.0425|8.5587|8.164|9.8114|10.3765|10.4815|11.2948|11.8165|12.8933|14.5831|15.4999|16.8483|16.8835|14.5384|14.6031|15.0703|16.7833|19.0814|19.9618|17.2927|14.6192|13.5988|8.0028|7.8103|6.7573|6.7451|5.5965|7.3643|8.1138|8.8913|8.9887|8.0203|8.2561|9.5383|11.0339|12.4844|12.3483|13.7954|14.0572|15.0097|16.2666|15.9695|18.2645|17.5259|17.9984|19.3164|21.8109|23.827|20.3767|24.397|24.2009|20.5296|23.5903|25.8919|28.7702|30.4427|28.291|29.8631|32.4418|33.753|35.777|36.1179|34.41|35.2302|35.9685|37.724|43.763|47.359|48.735|47.7206|35.9609|36.6407|39.6848|46.8876|47.7099|47.7508|48.7782|45.2593|
2022-02-13 15:43:41|russ2000_0237|DOOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|38|36.25|43|44.2|37|32.5|40.5|28.5|24.25|24.5|29.5|27.5|35.25|32.5|44|52|49.35|60|55.39|55.43|55.38|61.83|67.26|70.11|60.74|60.52|65.25|63.8|63.2|65.5|78.95|74.2|68.5|73.25|59.95|70.9|63.45|45.91|49.89|52.01|56.2|72.21|47.45|77.78|97.36|98.04|115.12|111.49|109.11|116.21|
2022-02-13 15:43:43|russ2000_0238|SAIC|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.367|30.6029|31.8248|33.7688|36.1806|41.9878|42.7543|45.3194|47.1395|38.9819|39.0322|48.5195|55.8575|63.1893|74.6414|68.3789|66.3751|67.7755|71.4776|80.7847|80.5475|65.2306|63.9047|69.9675|82.6349|78.784|87.5336|84.0508|74.5059|73.1352|101.3621|87.0946|87.0251|84.7798|84.04|
2022-02-13 15:43:44|russ2000_0239|CACI|total_return_price|0|8.073|5.0015|3.9856|3.1728|2.11|1.6412|1.4848|1.8756|1.7818|1.7818|1.1097|1.2973|1.1567|1.1253|1.4375|1.125|2.0313|1.7188|1.6875|1.125|1.6875|1.4375|1.2813|1.3125|1.2813|1.125|1.1875|1|1.125|1.6875|1.4063|1.5|1.6563|1.6563|1.7188|2|2.7813|2.375|2.4063|2.1563|2.0625|2.2813|2.5|2.9375|4.1875|4.25|5.0625|5.063|4.625|6.125|6.5|5.938|5.188|7.875|8.688|10.5|8.125|7.625|10|9.907|11|10.532|7.75|8.438|8.469|11.25|10.657|11.313|14.969|9.75|10.719|11.516|13.5|23.5|27.33|39.485|35.11|38.19|35.45|35.64|33.36|34.3|42.85|48.62|43|40.3794|52.78|68.13|55.23|63.16|60.6|57.38|65.75|58.33|55.01|56.5|46.86|48.85|51.09|44.77|45.55|45.77|50.1|45.09|36.49|42.71|47.27|48.85|48.85|42.48|45.26|53.4|61.32|63.08|49.94|55.92|62.29|55.02|51.79|55.03|57.87|63.49|69.11|73.22|73.8|70.21|71.27|86.18|89.92|80.89|73.97|92.78|106.7|90.41|100.9|124.3|117.3|125.05|139.35|132.35|151.35|168.55|184.15|144.03|182.02|204.59|231.26|249.99|211.15|216.88|213.16|249.33|246.66|255.12|262.1|269.21|
2022-02-13 15:43:47|russ2000_0240|ALEX|total_return_price|0|3.4913|4.0004|4.1459|4.9278|5.0914|4.8732|5.5642|6.9461|7.5644|6.837|7.0916|8.2917|10.7283|10.9156|10.0424|13.0987|14.918|16.0823|17.465|12.5893|16.7373|17.6105|19.2115|18.3382|20.958|20.5214|21.2491|21.8312|17.9016|17.465|13.0987|12.9532|14.9908|14.1175|15.2819|16.4462|16.0096|14.5542|13.3898|14.4086|14.4086|14.9908|13.972|15.573|14.6997|14.9908|14.8816|12.9532|13.0987|12.9532|13.972|13.3898|13.972|14.0448|14.2631|14.5542|15.0636|15.2091|15.0636|15.9007|17.7928|16.9556|11.5706|13.5354|11.425|12.9532|13.8992|13.281|12.0072|12.8443|15.1363|15.2819|12.4438|14.9908|13.6285|15.5438|16.0736|15.0199|12.8892|15.0141|14.4727|15.1945|16.5102|19.6481|19.1882|19.4735|19.7587|24.6955|23.9853|26.9834|30.9945|31.5767|27.7577|25.7725|25.8307|25.8133|29.3645|30.9189|29.184|30.0747|25.0797|26.5177|25.6328|14.5891|11.0786|13.646|18.6817|19.9276|19.2406|17.3369|20.2827|23.3041|26.5759|28.0371|21.2665|23.764|28.206|31.0004|17.1914|17.0982|20.8124|23.1411|20.9696|24.3195|24.8298|24.2065|21.0274|22.9799|25.3063|23.12|20.1718|20.7803|21.6306|21.3459|22.7264|26.5884|26.4231|24.5975|27.5854|25.5527|21.3062|21.647|20.9009|16.9307|23.5876|21.5657|23.0693|19.8926|10.7658|11.6966|10.7562|16.6332|16.3929|18.0396|23.2647|25.09|
2022-02-13 15:43:50|russ2000_0241|UMBF|total_return_price|0|2.9038|3.4721|3.3474|3.2976|3.7434|3.6868|3.4462|3.8513|3.9884|4.2181|4.9494|4.7661|5.4479|5.2329|4.9507|4.786|4.9992|4.8836|5.8388|5.0447|4.9295|5.0965|5.0993|5.0055|4.9864|5.4517|6.1609|5.8699|5.855|5.7423|4.5938|5.3694|5.8521|6.4369|7.2017|7.5646|7.8947|8.4669|7.6388|8.2433|8.2337|8.0154|8.1195|7.8471|7.5738|7.855|7.608|7.3614|7.0669|8.6492|10.1208|9.273|10.1817|9.7693|10.1508|11.4156|11.184|12.2687|15.2951|16.3996|18.4156|14.9969|14.4323|14.0147|11.8889|13.2143|12.9252|12.9153|12.6443|11.3511|12.9558|13.0734|13.3588|15.1916|14.6617|14.2002|15.297|16.7922|14.0571|13.8495|13.3442|15.5238|17.3171|17.5284|18.7727|19.1924|17.8007|21.2383|21.4183|21.5444|24.895|24.3169|26.8203|25.5661|28.1481|28.2031|29.2775|28.691|33.4626|30.0692|32.4263|40.4825|41.5983|39.0607|33.9467|30.5041|32.5969|31.8673|33.0299|29.0749|29.1964|34.2398|31.0247|34.9379|26.9117|31.4283|37.931|43.6392|41.6408|37.6721|42.385|48.2823|47.3019|56.1592|56.7273|55.7888|48.1966|50.4765|47.1411|51.0369|45.6991|42.0794|46.8902|48.5308|54.4442|70.8571|69.424|69.2607|69.1908|67.0516|67.7454|71.5989|66.8489|57.757|60.9414|62.935|62.049|66.253|45.0095|50.2794|48.0841|68.0028|91.3186|92.3479|96.3702|106.11|
2022-02-13 15:43:54|russ2000_0242|ASGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.0313|2.75|3.1875|3.2813|2.5|2.625|3.125|2.75|3.125|4|4.75|4.75|6.344|8.188|9.5|9.313|8.563|7.375|6.313|9.75|11.375|13.25|14.8125|17.4688|18.5|17.25|12.8125|13.0625|12|14.9375|22.5|30.5|31.375|28.5|20.875|18|16.08|22.97|17.9|17.8|8.27|8.52|4.23|4.04|5.28|5.21|5.59|5.9|4.45|5.19|5.1|4.98|8.55|10.91|10.98|9.19|9.85|11.75|12.41|10.72|9.34|7.01|6.35|8.02|7.88|5.67|2.71|3.91|5.85|7.15|7.13|5.03|5.25|8.15|9.46|9.83|7.07|11.18|17.47|15.96|19.92|20.28|25.31|26.72|33|34.92|38.59|35.57|26.85|33.19|38.37|39.28|36.9|44.95|36.92|36.95|36.29|44.16|48.53|54.15|53.68|64.27|81.88|78.19|78.93|54.5|63.49|60.6|62.86|70.97|35.32|66.68|63.56|83.53|95.44|96.93|113.14|123.4|
2022-02-13 15:43:57|russ2000_0244|HZNP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.15|7.48|4|4.14|6.39|3.47|2.32|2.88|2.46|3.5|7.62|15.04|15.3|12.28|12.7|25.97|34.74|16.81|22.25|15.86|15.67|18.86|16.79|14.41|11.47|12.51|15.01|14.06|16.14|19.49|19.42|26.43|23.88|27.42|36.2|29.62|55.58|78.16|69.86|87.13|94.86|107.16|109.39|
2022-02-13 15:43:59|russ2000_0245|MINI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:59|russ2000_0246|AVA|total_return_price|0|1.581|1.4524|1.4799|1.4432|1.3329|1.2134|1.3604|1.3604|1.545|1.8609|1.7222|2.0562|2.3566|2.5791|2.4133|2.2664|2.6923|2.5566|2.5535|2.3|2.4665|2.8343|2.8748|2.9666|2.9109|3.3295|3.4706|3.6002|3.3916|3.6631|3.3979|3.8041|3.8824|3.96|4.3932|4.5618|4.5598|4.8062|5.0532|5.2365|5.8337|6.1009|6.2705|5.9396|5.6026|4.7268|4.866|4.7151|5.2454|5.7102|5.8704|6.4939|7.2146|7.141|7.3538|7.3751|6.995|8.0365|8.3165|10.11|10.3001|9.5927|8.6194|8.4297|7.1681|7.2181|7.8566|6.954|18.4224|7.9253|10.2892|9.4235|8.1582|9.3042|6.3774|6.2797|7.4166|6.646|5.4495|5.6951|5.2773|7.1175|7.9001|9.2555|9.7312|9.5494|9.4535|9.2964|9.2787|9.933|10.4415|9.6076|11.2832|12.5533|13.1008|14.0793|13.56|12.1364|11.5472|12.3108|11.2758|12.4673|12.7142|11.4743|8.2603|10.8235|12.4159|13.3923|13.0003|12.4192|13.44|14.6651|15.2411|17.1185|16.0805|17.5618|17.6468|18.6323|18.1626|17.225|19.8034|19.7354|19.5039|21.0578|23.1389|25.5601|23.5128|27.4794|26.8324|24.3073|26.6495|28.6234|33.3035|36.9075|34.716|33.5033|33.0157|36.2053|44.4514|44.5174|44.6479|46.2023|44.6818|37.8097|36.4944|40.4447|44.2971|44.3424|39.4851|34.1721|32.401|38.5326|46.3449|41.8034|38.7059|42.49|
2022-02-13 15:44:03|russ2000_0247|MNRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.163|4.241|4.5485|3.5652|3.8725|3.4115|3.9337|4.5176|4.8868|3.9951|4.0874|4.2413|3.7495|3.5342|4.0874|3.8722|2.3356|1.7825|1.7517|1.9669|1.6442|1.8439|2.0437|2.2588|2.6737|2.1973|2.6737|3.1593|2.9011|3.3633|4.2287|5.5932|4.391|4.155|5.163|6.9479|7.2528|7.3609|9.2159|8.9467|8.0579|9.3303|9.5183|10.8828|9.7131|11.2414|13.8024|12.1249|12.7086|13.1325|13.1488|14.0475|12.6947|11.0133|9.5841|8.8215|13.1746|14.6112|15.7025|14.8444|18.4001|19.4|20.746|23.0302|26.9197|30.3649|29.0204|32.8966|29.152|34.3779|36.844|29.6046|31.4312|31.3669|35.6898|43.2853|41.9297|51.0077|51.5733|48.344|44.2206|52.7873|59.5291|57.0279|62.1154|61.0191|66.0023|58.8564|56.8135|53.2851|48.6823|39.1539|52.7741|53.8|50.8033|55.2655|66.3908|65.7467|82.9544|82.004|76.168|75.6067|42.546|53.5529|39.7309|52.4362|64.9375|62.9179|57.2468|58.27|
2022-02-13 15:44:06|russ2000_0248|MTDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.023|10.9472|10.0407|10.3296|7.8493|8.8056|12.0329|16.874|18.5674|24.1256|26.6458|25.7493|19.7627|21.8346|24.9026|20.2209|20.3803|18.667|19.9918|20.3903|26.1179|22.751|20.2209|27.2435|30.9988|28.638|29.9429|32.8814|15.4297|19.2547|18.0893|16.9139|17.9|2.7991|8.6263|8.2278|12.4513|23.3835|35.9393|38.3573|38.01|
2022-02-13 15:44:08|russ2000_0249|LXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.865|0.8983|0.907|0.8742|0.8871|0.8884|0.9409|1.1377|1.0996|1.2392|1.2968|1.385|1.5219|1.7672|1.4947|1.7649|2.0087|2.0219|2.0253|1.9904|1.7481|1.7909|1.6173|1.7448|1.7211|1.453|1.6775|1.8714|1.9313|2.0843|2.3313|2.8638|2.7702|2.9961|3.1589|3.3309|3.3182|3.3485|3.6672|3.8794|4.278|4.5858|5.0316|4.67|5.1986|5.4916|5.4267|6.1068|6.0061|5.5239|5.4966|5.7925|5.8855|6.4056|6.1451|6.1597|6.0357|5.1141|5.1824|5.0185|6.4866|1.9495|1.049|1.5789|2.4455|2.9629|3.2184|3.0171|3.6436|4.1035|4.8877|4.8339|3.5221|4.1014|4.9909|4.7766|5.5331|6.0745|6.9478|6.9681|6.7874|6.2713|6.8055|6.9722|6.3069|7.1814|6.5403|5.7529|5.6103|5.6584|6.2059|7.425|7.6911|8.1985|7.7104|7.7904|8.1731|7.8599|6.5588|7.426|7.2204|7.298|8.1447|8.5545|9.411|9.848|9.3091|9.9919|9.9949|10.2605|10.8373|11.7603|12.6527|15.62|
2022-02-13 15:44:11|russ2000_0250|NUVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|11.61|10.56|9.34|12.71|16.6|18.33|18.67|19.88|17.3|20.75|23.25|23.51|25.81|36.81|41.79|33.59|45.05|49.33|33.7|31.38|42.03|40.3|31.77|44.88|38.46|34.67|25.54|25.52|34.24|20.47|11.67|17.37|23.19|22.58|15.2|20.98|22.85|24.05|32.21|37.44|34.88|35.17|47.7|44.6|49.66|47.43|52.03|48.06|57.73|67.13|66.28|75.29|77.55|56.17|59.24|51.5|56.68|70.36|48.52|56.79|57.09|62.88|77.19|47.11|55.66|51.03|54.82|65.91|68.01|59.65|51.82|
2022-02-13 15:44:14|russ2000_0251|OLED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.688|7.1553|5.9216|5.6443|4.8113|4.0711|5.2436|4.5646|6.1378|6.0144|4.4412|3.8866|3.8244|4.2562|3.3926|16.5312|24.5501|29.3002|21.7748|7.0941|10.1783|16.7681|6.9579|8.9811|9.4746|8.1916|5.9315|7.7869|8.0732|8.6554|10.2543|13.5408|12.6624|10.5504|8.31|8.8824|6.8987|10.1457|11.0044|10.3727|14.1922|13.1361|10.8859|14.8139|14.8929|15.5048|17.4885|20.4|14.1329|12.1591|10.8168|9.3266|9.0502|9.6523|11.784|12.1986|11.6163|17.7451|23.193|30.2496|54.3211|34.6316|47.3138|36.2107|36.0528|35.4705|33.8816|25.2853|29.0456|27.7428|31.6116|33.9112|31.4932|31.6807|32.2137|27.3875|46.1393|51.0543|33.4572|53.7289|53.3933|66.9144|54.7849|55.5646|85.006|107.8896|127.2744|170.569|99.8301|85.0554|116.6617|92.6445|151.4353|186.4275|166.5333|204.4989|130.9102|148.7781|179.8832|228.8587|236.0128|221.8191|170.7403|165.03|
2022-02-13 15:44:16|russ2000_0252|EFII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:17|russ2000_0253|RXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8454|19.0913|18.1189|20.7186|21.82|16.8488|20.4011|26.8012|29.2224|27.9324|28.2301|28.4385|26.4837|23.7252|16.7098|18.2479|19.9446|18.5753|20.6293|19.8454|22.5642|22.7825|25.3327|25.8983|29.0537|29.1033|30.7406|22.5543|24.9457|28.5576|27.1287|32.3679|23.5509|27.9936|28.52||||||
2022-02-13 15:44:17|russ2000_0254|FIVE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.89|33.15|34.5|36.5|41.29|49.18|36.99|40.03|36.1|38.89|34.42|34.82|36.34|34.45|34.37|42.13|51.87|37.48|39.85|48.37|47.25|55.8|64.93|72.65|98.96|112.16|126.21|147.5|115.79|126.96|117.46|90.03|110.48|135.25|184.75|200.1|190.79|192.26|155.66|
2022-02-13 15:44:19|russ2000_0255|MDP|total_return_price|0|4.0338|4.9142|4.9092|5.3833|5.5362|5.2916|6.3162|6.6679|7.5855|8.7173|7.2796|8.2584|9.3922|9.3313|8.2863|8.0702|8.7668|9.0644|9.6066|7.4587|6.7936|7.2203|7.8035|7.6355|7.6865|9.2201|8.861|8.8508|7.8244|7.8148|5.5362|6.0696|7.0539|7.1059|6.901|7.053|6.9431|7.1603|6.3953|7.1067|8.4463|9.4927|9.647|10.6294|11.284|11.3411|12.432|12.4899|13.958|6.8379|10.7388|11.3412|11.1997|11.3624|13.4717|14.4233|12.6792|15.941|18.248|19.6968|23.2881|25.9936|17.7531|21.0504|17.5114|19.3288|20.3153|23.3691|15.5664|19.0266|16.679|18.2437|19.8346|20.3924|18.342|20.4017|24.384|22.0461|24.8036|23.7328|22.0943|25.5165|26.8291|28.4193|29.5085|32.0519|30.127|31.8522|27.5564|29|29.5743|31.1114|33.2587|29.628|29.6035|33.9178|34.6513|37.3058|34.8187|33.5195|23.4276|17.4393|17.4208|10.8201|10.6967|16.5573|19.5574|20.3152|22.828|20.7946|22.424|23.484|23.1588|21.43|15.7528|23.045|23.1693|23.0889|25.6014|25.5194|28.6157|36.0283|36.3048|39.7988|36.0083|37.8683|33.8288|43.2891|44.8193|42.2822|34.9048|35.8106|39.7841|43.9182|44.3949|50.9736|56.1302|52.1634|49.1653|58.9668|48.4764|46.4773|47.0259|48.3081|51.9201|52.2934|35.2857|31.7695|12.22|14.55|13.12||||||
2022-02-13 15:44:20|russ2000_0257|NVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||75|122.5|145|90|68.76|67.5|82.5|108.76|102.5|81.26|80|28.76|38.76|75|70|83.76|112.5|160|146.26|182|170|156|218|282|282|228.8|84|86.6|52|80|110|146.8|120|117.2|107.8|62.4|65.2|28.2|26.4|35|77|159.6|100.8|75.8|82|51.8|58|71.8|66.6|53.2|49.8|58|37.8|20.4|65.6|79.2|53.2|46.2|43.4|43.8|48.6|51.8|40.4|32|25.2|25.2|31.2|43.2|37.8|45.6|41|63|102.4|90.6|92.4|83.4|118.6|165.4|222.8|141.4|167.8|103.2|145.4|41.6|25.2|25.6|23|22.8|24.8|42|26.8|37.6|36.8|11.018|5.86|5.02|3.98|13.58|83.35|108.35|111.51|181.31|212.31|207.31|143.07|
2022-02-13 15:44:23|russ2000_0258|MGLN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.01|28.09|33.99|37.35|35.565|34|34.04|35.18|31.01|40.56|41.84|42.8|43.23|42.35|46.79|40.42|48.71|39.24|39.48|41.06|37.18|36.44|31.45|31.29|41.3|43.67|38.15|46.67|47.52|48.02|53.27|48.25|48.99|47.76|42.45|50.16|52.9|47.64|56.25|59.07|56.91|58.28|63.01|55.3|59.95|68.51|71.28|54.52|62.34|68.31|65.96|54.19|76.15|66.95|72.5|85.15|98.75|107|97.9|71.65|57.51|65.28|67.03|63.25|77.91|45.9|71.26|71.54||||||
2022-02-13 15:44:23|russ2000_0259|MOH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6667|16.7667|16.82|18.8667|25.4533|23.3067|31.9667|31.9133|29.5267|18.3|18.06|21.4267|24.02|24.2867|22.0667|21.1667|20.3133|25.3067|27.0867|16.5733|16.9133|19.9|11.5|12.92|15.96|14.0667|15.36|17.02|19.66|17.94|18.36|24.86|26.98|16.48|22.88|32.27|21.83|22.49|27.03|32.36|36.41|38.53|33.12|37.99|44.53|45.25|53.84|64.89|70.09|76.19|61.63|63.34|49.74|56.84|55.11|44.01|70.29|62.12|75.86|77.88|99.41|148.77|114.76|142.58|137.79|114.48|136.38|120.48|174.73|181.31|206.52|234.48|256.83|279.33|324.88|
2022-02-13 15:44:26|russ2000_0260|SANM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.1644|4.5706|7.1721|7.5236|5.2736|4.8519|6.8206|7.668|9.144|10.6875|13.4297|14.5898|22.3125|20.25|30.1875|42.375|33.5625|47.625|64.9219|50.8125|52.4531|65.0625|42.1875|93.75|95.625|113.8125|116.0625|149.8125|201.75|256.5|280.875|229.875|117.375|139.2|81.48|119.4|70.5|37.86|16.62|26.94|24.24|37.92|57.96|75.6|66.24|54.6|42.3|50.82|31.32|32.82|25.74|25.56|24.6|27.6|22.44|20.7|21.72|18.78|12.72|10.92|9.72|7.68|8.4|2.82|1.83|2.6286|8.6|11.03|16.5|13.61|12.08|11.48|11.21|10.33|6.68|9.31|11.45|8.19|8.51|11.07|11.37|14.35|17.49|16.7|17.45|22.78|20.86|23.53|24.19|20.16|21.37|20.58|23.38|26.81|28.47|36.65|40.6|38.1|37.15|33|26.15|29.3|27.6|24.06|28.85|30.28|32.11|34.24|27.28|25.04|27.05|31.89|41.38|38.96|38.54|41.46|
2022-02-13 15:44:29|russ2000_0261|IVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6513|4.142|4.5971|4.6619|4.3914|4.9362|5.1989|5.2709|5.4223|4.2872|4.0194|5.2028|5.5143|6.3641|6.469|6.9799|5.7471|5.7889|5.4657|6.2682|6.8255|6.6403|6.532|6.72|6.4083|6.0144|5.9261|5.9261|6.7123|7.7761|7.691|8.1539|9.2166|9.4654|10.35|9.5035|9.8095|9.8767|9.3657|10.4243|10.757|10.5112|12.1482|3.837|3.1545|2.4629|2.9476|3.6209|3.6108|2.9237|2.7642|
2022-02-13 15:44:31|russ2000_0263|ENTG|total_return_price|0.488076803964||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.435|8.6979|7.1773|7.7661|10.4618|7.007|13.6247|17.1866|10.1504|7.9997|11.581|10.7051|14.3936|12.8948|11.7562|9.9169|8.5544|8.204|9.6541|8.6225|11.5616|9.4692|10.0531|10.0044|8.7588|10.9095|10.3937|11.3961|11.0848|8.4181|6.462|7.3379|6.6858|2.18|0.8953|1.3235|3.3186|3.8733|4.8952|5.956|4.3599|5.8976|8.4084|8.3597|8.3208|7.7856|9.187|8.3403|7.8342|7.7758|9.5373|9.3719|9.2745|9.7514|11.5421|11.4545|11.182|11.5226|13.1965|13.25|13.3717|12.272|13.1284|13.4009|14.4909|15.9312|22.4321|23.6|25.1571|29.2932|33.3271|32.5452|37.1217|24.8992|35.1983|39.163|37.5909|47.4857|44.4367|51.7832|61.3484|76.4399|108.4968|114.5396|116.246|132.7391|124.48|
2022-02-13 15:44:33|russ2000_0264|GBCI|total_return_price|0|||||0.109|0.1022|0.0982|0.1278|0.1412|0.1542|0.1745|0.1964|0.2892|0.2953|0.2763|0.2582|0.2702|0.2482|0.2493|0.2076|0.1937|0.2299|0.2341|0.2482|0.2723|0.2967|0.4055|0.4128|0.4243|0.416|0.3466|0.3563|0.4156|0.4916|0.5036|0.6174|0.8031|0.7937|0.9032|1.079|1.1267|1.3006|1.3843|1.292|1.2515|1.2734|1.2298|1.1596|1.2817|1.5065|1.6168|1.5906|1.7417|1.8646|2.1215|2.18|2.18|2.5192|2.5522|3.3984|3.8329|3.7294|3.5802|3.3632|2.9904|3.9995|2.9497|2.8011|2.486|2.5793|2.2045|2.4585|2.9678|3.8951|3.9268|4.3392|4.7563|5.1794|4.8505|5.0547|5.7837|5.8924|6.6152|7.8852|7.8794|8.6596|9.0188|10.5874|9.536|10.2726|12.2058|11.9418|12.4044|11.7549|13.7975|14.876|14.7068|12.5118|13.9268|11.6561|12.0129|10.0854|15.7538|12.1605|10.1239|9.5956|9.7924|9.1619|10.1703|9.873|9.902|10.3482|10.3942|9.3904|6.5896|8.5697|10.7513|11.2238|11.4133|10.9663|14.1496|16.6712|18.662|22.7891|22.2383|21.8294|20.0102|21.7748|19.9471|23.5023|21.2217|21.6296|20.9791|22.1184|23.9168|30.7705|29.0609|31.5556|33.218|34.8337|33.9405|34.4166|38.5903|35.9038|36.5774|37.2438|37.4066|43.1137|32.0182|33.5237|30.706|44.7638|55.7008|54.0354|54.6235|56.6046|
2022-02-13 15:44:37|russ2000_0265|HI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2431|15.3835|13.7115|10.5906|11.0282|11.7384|14.5962|13.3981|15.9793|15.6993|15.846|15.2291|16.0484|17.4768|14.247|17.0799|17.8323|14.2465|14.7089|18.1552|20.316|19.2072|22.336|23.5323|26.2698|26.4597|26.9218|27.9876|25.5084|27.1271|21.8511|24.5754|25.5693|27.1761|27.6404|34.1039|32.1441|33.0918|35.4105|41.3159|41.4558|43.985|47.8568|34.097|38.7186|36.5103|29.5116|31.6107|17.3492|25.4177|27.5231|37.6419|47.4792|42.7972|42.0834|53.3|
2022-02-13 15:44:39|russ2000_0266|PZZA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.0131|2.5599|2.7091|2.9079|2.4357|2.7339|2.8582|3.5668|3.4795|4.4736|4.0947|6.6545|7.2697|7.8289|7.5493|5.8998|8.2203|7.6472|7.8011|8.5838|8.8215|7.3815|9.87|9.87|9.9958|9.2269|5.8297|7.3815|5.4802|5.606|4.9769|5.3264|5.6703|5.8269|6.1468|6.2363|7.4687|6.5159|6.2363|5.5988|6.2564|5.5496|7.462|7.5515|6.6076|6.8626|7.7036|7.7662|8.9406|11.211|13.2666|14.678|14.8525|16.1543|12.978|13.1525|12.8662|10.9336|10.1552|10.8307|11.8954|12.1504|8.2449|10.2312|11.0902|10.9917|10.4504|11.5017|10.3431|11.7881|12.392|14.168|14.8793|13.5999|16.8567|16.8477|21.2811|23.8937|24.5737|27.6547|29.2442|31.3767|40.9014|47.0738|38.4044|36.3542|50.8678|56.4705|69.2295|62.8529|51.4297|50.0758|63.0206|73.2655|79.7219|74.7417|67.1794|68.6037|52.8739|54.2118|48.1777|48.9754|38.1732|51.0358|43.2863|50.9196|61.6514|52.2824|78.0089|81.0141|83.7702|87.7083|103.5768|126.2922|133.0888|
2022-02-13 15:44:43|russ2000_0268|IDCC|total_return_price|0|8.5483|8.0455|7.6432|6.6375|6.2352|6.8387|6.8387|5.3301|7.3415|6.2352|5.2296|6.4364|8.146|7.8443|14.7836|10.8614|9.8557|8.6489|12.0682|6.7381|7.6432|6.4364|8.0455|7.0398|7.4421|6.5369|6.2352|4.7267|6.0341|4.7267|3.3188|3.2182|6.4364|6.2352|6.3358|4.7267|6.9392|4.5256|4.3244|7.4421|6.1347|4.9279|5.2296|4.2239|3.3188|2.5645|2.6148|5.9335|4.9279|5.6318|6.6375|5.9335|7.0398|6.8387|6.2352|4.7774|4.3244|4.425|4.3244|2.4643|3.2182|4.3244|3.3694|3.6712|3.47|3.6205|4.425|60.3411|20.1137|13.3253|11.2637|4.3496|6.009|10.6603|5.8973|7.8041|7.7156|7.2812|6.9996|11.7142|18.2093|18.8184|12.0924|16.5737|14.0635|15.1335|13.1302|17.7805|12.3257|14.0796|15.8013|14.7393|19.7275|28.0868|27.4351|26.9926|25.48|25.8823|16.7185|18.7701|15.9381|19.5666|19.3494|22.1251|20.7734|19.6631|18.6333|21.3688|22.4147|19.8643|23.8227|33.5014|38.467|33.0041|37.7259|35.4442|28.3586|24.0777|30.5158|34.992|40.7659|38.1106|31.9539|25.3029|28.5058|41.2778|34.5289|46.105|44.3951|49.9694|44.6052|43.3978|49.4626|49.6726|70.9072|82.0986|77.8224|69.9512|66.9972|69.5022|67.4669|74.4871|73.9611|61.6993|61.6004|60.4333|49.5076|51.7619|42.6709|54.5637|55.309|59.1529|62.1877|71.9324|67.1335|71.2736|
2022-02-13 15:44:46|russ2000_0269|KNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5934|24.4871|22.6436|11.4694|14.2017|20.0493|15.0586|14.3686|15.9745|25.6564|28.3795|35.6589|40.7012|42.7904|45.5441|38.297|52.9257|48.521|41.584|28.058|25.2014|34.0989|27.1696|39.3987|45.5712|37.7006|49.3302|40.0031|42.8091|44.2428|37.2378|34.0645|24.4986|31.9923|28.9902|33.8583|35.2816|32.3701|41.2456|40.9209|41.9032|48.788|45.6326|52.7267|61.65|
2022-02-13 15:44:48|russ2000_0270|EGP|total_return_price|0.0907235200726|1.7583|2.0048|2.1691|2.3417|2.3334|2.202|2.2842|2.55|2.4471|2.352|2.302|2.4248|2.4741|2.2416|2.3859|2.4697|2.4294|2.1798|1.961|1.9447|2.0737|2.1198|2.1313|2.1955|2.1837|2.2445|2.0594|2.0718|1.8105|1.3545|1.1046|1.9817|2.025|1.7971|1.5584|1.818|1.818|1.7722|2.0286|2.6993|2.5205|2.8957|3.3722|2.898|3.1253|2.9609|2.9094|3.1376|3.2208|3.235|3.66|3.9973|3.9973|3.9907|4.5922|5.4182|5.2219|5.9628|6.0763|6.4712|6.2556|5.9821|6.1981|5.459|6.1149|6.4177|6.4442|7.886|7.6338|8.6813|7.7553|9.3233|8.5315|9.0422|8.6226|11.0342|10.6872|11.0271|10.7837|11.7873|11.981|12.8549|13.9171|17.443|14.2246|16.1803|17.933|19.5761|19.4722|22.7907|23.2054|25.7245|24.2225|25.7842|29.4725|28.782|28.2631|23.5211|27.5207|27.4437|28.1821|27.7326|20.2323|17.5652|21.0319|22.0805|23.7167|24.9775|27.0556|24.3329|27.5349|30.6597|32.117|31.4276|31.1936|36.7673|36.8259|39.5655|38.886|44.3207|48.0293|47.5512|49.3866|49.6885|49.957|49.6735|55.3565|49.2686|46.8601|49.8116|46.9985|51.6044|51.0744|63.4988|59.1023|65.0826|69.2603|77.7263|81.3482|75.3284|81.8169|87.4544|88.5683|104.7128|107.2359|113.7326|127.2013|100.5033|101.9655|128.4579|129.638|141.151|156.3025|174.4309|196.8281|193.07|
2022-02-13 15:44:52|russ2000_0271|MDCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:52|russ2000_0272|ENV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5995|10.3221|16.0368|12.2176|14.0099|11.04|12.02|12.63|11.84|11.7|13.49|17.54|23.81|31.23|39.24|38.98|49.64|43.44|50.52|56.04|40.43|30.16|30.31|27.63|32.23|37.86|35.55|31.7|38.6|49.7|51.2|57.35|54.7|60.8|48.94|65.39|67.15|57.77|69.63|53.78|73.54|76.73|82.67|72.43|78|77.6|82.16|
2022-02-13 15:44:54|russ2000_0273|SCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.47|26.7|33.65|21.51|22.88|18.25|11.54|10.4|12.64|18.01|17.73|16.69|18.19|23.25|21.97|29.54|25.61|17.58|20.19|22.03|16.93|15.6|13.33|17.34|23.77|29.1|28.54|31.71|35.25|36.41|47.04|51.2|55.82|43.15|38.42|30.38|30.89|30.9|34.5|21.78|25.7|28.4|27.51|24.33|24.8|18.04|13.27|20.25|7.75|1.925|4.98|2.62|3.33|1.95|2.49|3.67|4.32|3.98|3.33|
2022-02-13 15:44:56|russ2000_0274|NYT|total_return_price|0|3.2432|3.9158|4.0632|4.1235|3.9394|4.6206|5.0071|5.6515|6.4614|7.0505|5.8907|7.2387|9.2376|12.0765|10.3756|10.5876|13.0726|14.0741|12.3088|9.345|8.9616|8.2026|8.5474|8.2426|8.1635|9.5084|9.781|8.2692|7.4918|7.6112|5.6421|6.6077|7.2533|7.8253|7.3029|7.7673|10.037|9.2952|9.2187|8.8452|10.4048|8.2542|8.4729|8.9919|9.4259|8.2662|7.6168|7.7504|8.1537|8.3375|9.7668|10.6197|10.449|11.8052|12.2653|13.8655|16.1558|18.1858|19.3525|24.3993|25.9459|29.4525|20.5053|25.9413|21.3761|27.6955|28.2894|37.1608|32.5664|30.05|29.9948|30.6691|31.4468|32.3319|30.1314|33.4827|37.1569|40.0917|35.4833|35.8052|33.8859|35.8425|34.3505|37.8927|35.157|35.6818|31.3231|32.809|29.5381|25.2853|24.2737|21.7093|20.8939|20.4042|19.2572|20.5687|19.9876|21.7912|17.1339|15.4124|16.8062|13.885|13.1273|6.7903|4.1872|5.1043|7.5221|11.4499|10.3105|8.0131|7.1701|9.0784|8.7727|8.0779|5.3822|7.1608|6.29|7.2257|9.0414|7.9019|9.0784|10.2456|11.6445|14.7495|15.9532|14.2087|10.5105|12.4228|12.9709|12.9053|11.1995|12.7686|11.8925|11.5852|11.479|12.8187|13.9201|17.1578|19.043|18.0104|23.5124|25.3116|22.6585|21.8552|32.2657|32.0877|28.0557|31.7465|30.3519|41.6211|42.4328|51.4051|50.3245|43.3563|49.1317|48.2299|
2022-02-13 15:44:59|russ2000_0275|SAFM|total_return_price|1|||||||||||||||||3.2415|2.5027|1.9935|1.6565|2.2481|2.6809|2.8612|3.0871|3.8284|4.4968|4.198|3.5087|3.7686|3.0698|2.5168|3.5977|3.4844|3.5725|2.9167|3.1881|3.6168|4.1865|3.7454|5.41|5.9882|5.2051|4.3691|5.0034|4.7416|5.3675|5.6612|5.5896|4.9638|5.0385|4.7009|4.81|5.0247|4.8802|6.0082|8.2556|6.3593|6.9278|5.9448|5.6628|5.7155|6.8966|6.8946|6.9804|5.9927|5.9006|4.622|3.6918|3.4167|3.0043|3.3507|4.5474|5.3658|6.4736|6.5259|10.7579|12.5093|10.0183|9.1516|9.7986|9.4642|14.8968|18.0168|25.1948|28.7147|37.2487|25.5588|34.3852|28.5719|34.063|27.437|22.2613|21.167|20.7797|21.4564|25.573|32.0895|32.4633|28.5175|27.5424|34.2901|32.8095|25.9599|30.0842|33.3049|34.1947|30.8814|39.4563|48.1086|39.8132|35.8919|35.1481|40.8609|39.8173|42.9677|44.2177|44.954|32.1883|39.9217|44.4867|54.1693|62.636|56.3513|66.4645|73.5445|81.6264|76.0482|72.6015|68.2069|65.7779|64.1543|75.1699|84.9063|81.2608|84.7723|85.9592|109.3665|123.9954|143.0119|121.6274|106.8395|97.2206|95.1626|119.3858|147.055|127.6459|151.1458|134.7164|133.5126|109.6536|126.3167|134.4305|162.9307|185.52|189.0001|184|
2022-02-13 15:45:04|russ2000_0276|FELE|total_return_price|0||||||||||||||||||||||||||-1.5968|-1.5968|0.7756|0.8098|0.9125|0.7984|0.844|1.3915|1.5056|1.5056|1.6424|2.0758|2.0987|2.0074|2.1899|2.2127|2.1261|2.9262|3.2511|2.935|2.5302|2.9516|3.1441|3.1056|2.86|3.0095|3.0891|3.379|3.2963|3.1907|4.4326|4.2191|4.733|5.3428|6.1466|6.553|6.5209|6.0816|6.5084|6.284|6.3039|6.4186|6.8453|6.2485|6.6478|6.7935|6.7669|7.0983|7.548|7.185|8.2084|10.1699|9.4706|8.6263|9.7155|9.5327|11.2451|11.3558|12.3641|13.0468|15.5508|16.2997|17.431|15.5916|16.0139|17.1896|16.4592|22.7996|21.5834|22.2619|21.5717|19.5618|19.9033|17.3842|16.2334|14.5393|16.5542|19.0746|12.0708|9.5453|11.2355|12.4826|12.6949|13.1713|12.7083|14.6779|17.2892|20.5857|20.9847|16.2707|19.5899|22.1241|23.1212|27.4252|28.193|30.5827|30.728|36.0525|40.9303|39.0665|37.1379|32.0692|34.7284|35.3836|30.0755|25.4164|25.301|30.2207|31.1424|38.4599|36.851|40.8838|39.4229|42.8221|43.9284|39.0924|43.3835|45.5622|41.465|49.5565|46.2114|46.6567|56.0848|46.2327|51.6846|58.0563|68.4656|78.2827|80.111|79.5149|94.3478|
2022-02-13 15:45:07|russ2000_0277|IRWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8475|13.6175|11.92|10.45|10.16|14.035|15.95|10.66|11.78|13.23|14.25|13.34|10.93|18.74|10.72|11.88|11.61|12.39|14.89|12.955|15.06|16|12.06|9.83|12.06|10.42|12.8|16.1|15.51|17.51|18.13|16.13|15.39|15.2|18.71|18.11|10.02|10.6804|10.43|8.79|13.97|10.08|10.19|9.46|11.49|10.95|12.72|13.36|11.82|
2022-02-13 15:45:10|russ2000_0280|CMC|total_return_price|2|0.6214|0.7784|0.7658|0.564|0.5478|0.5676|0.5279|0.5951|0.5848|0.5744|0.6389|0.8263|0.8836|0.9183|0.6873|0.8109|0.8625|0.9365|0.7259|0.9622|1.1952|1.1482|1.0731|0.9937|0.9589|0.9872|0.9865|0.9344|0.9345|0.8936|0.8409|0.9849|0.9792|0.9492|0.8885|1.1273|1.22|1.1401|1.234|1.3716|1.5601|1.9071|1.7745|1.85|1.4842|1.8344|1.7218|1.7818|1.903|1.9725|1.6483|1.8766|2.2203|2.1402|2.2738|2.0781|2.133|2.2232|2.3912|2.3326|2.2452|1.7905|1.8704|1.6941|1.7517|2.2987|2.4126|2.0911|2.001|2.1344|1.8816|1.9754|1.9766|2.4488|2.5857|2.8668|3.6211|2.9956|2.6714|2.2484|2.8732|3.1929|4.1731|4.8274|4.9047|5.7177|7.43|11.431|8.6088|9.8739|11.6012|14.9928|16.3237|14.355|19.3735|18.4509|23.5914|19.4409|20.8576|20.6435|24.9016|17.7667|8.2354|7.0826|11.8955|11.9533|11.3005|11.746|11.2391|9.482|11.2862|12.3315|11.0926|8.8285|10.6204|10.1884|9.0286|9.9378|10.6587|12.9293|12.3255|11.9934|15.755|15.7903|14.5758|14.2873|13.6085|12.6464|13.6049|13.3931|12.7208|12.7507|15.0088|13.6634|19.5174|18.8451|16.2447|17.059|18.0316|22.1882|21.7163|19.9547|17.907|15.497|12.584|14.8696|20.3917|17.5253|16.5963|20.307|19.4858|24.7536|31.0943|32.3566|30.7815|35.66|
2022-02-13 15:45:14|russ2000_0282|KW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.8466|0.5645|0.5927|0.5079|0.2258|0.2258|0.2314|0.4233|0.3782|0.4628|0.5191|0.6322|0.7449|0.7337|1.5522|2.0319|1.2718|1.2417|1.6707|1.5916|1.6707|1.3659|1.0272|0.9708|0.9934|0.7789|0.6886|0.7225|0.6773|0.7337|1.0331|0.9591|0.7405|0.6321|0.578|0.9013|1.1198|1.1342|1.2173|1.2625|1.3546|1.3546|1.6436|1.9416|2.1493|2.5466|3.2059|3.251|3.4768|4.1089|4.9217|6.5924|7.2245|8.1276|7.5857|7.0439|7.5857|6.5924|5.4184|5.9602|6.7007|6.502|7.1161|7.5857|7.7374|7.0728|7.7447|8.8861|7.8787|7.8195|10.0463|9.8636|10.6874|10.1669|11.5604|12.4164|14.4198|16.4997|17.7568|20.0585|19.0464|19.7599|20.0435|18.9344|18.9576|19.0245|16.8672|13.9992|17.2987|16.521|16.8746|15.4303|15.4057|14.2719|14.3039|18.0872|17.9948|15.4427|18.2741|17.641|20.0257|20.1551|13.0782|14.0282|14.5502|17.4398|19.9198|19.3899|20.6342|23.4617|
2022-02-13 15:45:16|russ2000_0283|HOMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2952|3.6422|3.8428|3.6453|3.6974|3.6145|3.7406|3.5228|3.7516|4.6791|4.5186|3.613|3.4276|4.0129|4.5082|4.9824|4.6667|4.2794|4.522|4.4927|4.8714|4.4571|5.3822|5.4838|6.0884|7.1792|6.9526|7.769|10.8356|12.9894|16.4769|15.4519|14.2034|13.4066|13.7751|14.9605|15.7795|16.9778|17.9609|18.17|16.6495|19.7506|25.0902|23.4736|21.5341|20.5401|20.997|21.7669|21.3055|20.6012|14.9546|16.4479|17.5007|18.1539|18.5931|12.4557|14.6021|15.4361|19.3041|26.5885|23.8268|22.6188|24.35|
2022-02-13 15:45:18|russ2000_0284|PTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:19|russ2000_0285|MTH|total_return_price|0||||||||||||||||||||||3.4511|3.1491|2.8384|1.1714|1.3065|1.3967|1.3516|0.9877|1.4036|1.6116|2.3359|4.3339|5.1691|5.5628|4.6677|3.9308|3.6019|1.4056|1.6692|1.2299|1.1421|0.7028|0.8964|0.7171|0.8068|0.8964|0.7288|1.0932|1.2754|1.2754|1.1155|1.2085|1.8592|1.9522|1.875|1.4375|2.125|3.5|3.0625|4.6875|4.5625|3.4531|3.0469|3.0313|2.7344|3|2.7188|2.5|2.6719|4.5625|9.3125|7.38|11.5|9.25|12.825|15.975|22.825|17.725|16.825|16.765|24.63|23.625|33.155|37.125|34.3749|39.3|56.35|58.92|79.5|76.66|62.92|54.96|47.25|41.61|47.72|32.12|26.75|14.12|14.57|19.32|15.17|24.7|12.17|11.42|18.86|20.3|19.33|21|16.28|19.62|22.2|24.13|22.56|15.14|23.19|27.06|33.94|38.03|37.35|46.86|43.36|42.95|47.99|41.88|42.21|35.5|35.99|48.64|47.09|36.52|33.99|36.46|37.54|34.7|34.8|36.8|42.2|44.4|51.2|45.25|43.95|39.9|36.72|44.71|51.34|70.35|61.11|36.51|76.12|110.39|82.82|91.92|94.08|97|122.06|
2022-02-13 15:45:22|russ2000_0286|SBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3376|7.9272|7.6991|7.1966|4.629|5.681|7.7293|8.0181|10.0509|10.7222|14.3206|13.0378|12.0957|13.8053|14.6147|15.2987|14.0749|16.9999|18.4389|14.7116|13.4702|12.2475|12.325|12.6611|15.3733|15.2017|18.1033|16.3074|14.2472|13.1906|12.6644|15.935|16.9626|12.5505|15.239|15.4181|18.3632|17.4668|9.5411|12.6128|12.4118|15.8926|16.2532|17.1072|14.1503|13.1834|
2022-02-13 15:45:24|russ2000_0288|FFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.6144|0.6011|0.5838|0.5983|0.5748|0.5028|0.5225|0.6249|0.7523|0.8197|0.8748|1.1468|1.0841|1.2555|1.2309|1.5383|1.8148|1.7183|1.6212|1.6603|1.5024|1.5781|1.4693|1.4514|1.5306|1.4267|1.2295|1.3003|1.5287|1.5115|1.6115|1.8937|1.8039|1.8536|2.0602|2.6149|2.2939|2.4091|2.2676|2.6966|3.0028|3.3661|3.3163|3.4893|3.3692|3.7883|3.8021|3.8767|4.0214|4.0778|4.4891|4.3191|4.5444|5.0232|5.0557|4.7309|4.9384|4.6661|5.1191|5.7663|6.5739|7.0419|6.1924|6.519|6.4466|7.1138|6.8062|6.3914|6.2918|6.909|6.9723|7.066|5.4132|6.9693|7.3926|7.3131|7.6777|8.3659|10.4787|12.057|12.8061|14.4458|13.5582|13.8277|12.3074|13.2962|12.3638|15.5692|14.3582|13.7002|13.5062|15.053|16.8106|20.9364|18.6541|20.6547|21.2215|21.2398|21.9142|24.1856|28.1797|27.6015|27.7404|29.6851|32.2509|34.0811|26.1926|28.3171|27.4769|35.745|46.2925|48.8153|45.8135|50.84|
2022-02-13 15:45:26|russ2000_0290|GBX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||10.2289|11.108|10.6638|9.8962|9.0477|8.4369|7.097|7.464|10.5436|7.6167|6.4143|6.2828|7.5393|8.7529|11.5725|10.7278|12.2043|10.6298|9.5651|6.8639|6.4352|7.4716|7.096|5.9173|5.5343|6.0498|7.0802|7.3619|6.7569|6.5584|5.6714|5.1642|5.5715|4.7262|5.1873|6.2631|8.0306|10.997|11.143|13.1103|13.2409|16.2223|22.9703|20.9213|21.4918|22.432|21.2517|29.54|27.1472|21.8213|29.1011|22.4774|24.9795|23.3248|17.6705|21.0285|21.0731|16.1626|6.1792|3.0885|6.177|10.5715|8.8137|7.5487|11.7543|9.5858|15.4095|20.5187|21.4058|14.276|18.2352|20.7651|11.3682|11.8693|15.697|16.6334|19.2619|18.5391|25.6689|34.5565|45.5879|58.8825|45.791|48.6531|49.9836|34.7151|28.3617|21.499|24.399|29.0047|33.4294|36.3951|38.487|37.5084|43.9317|45.7128|44.1027|51.7025|43.8312|37.1853|24.7027|21.3254|25.9744|22.6061|20.1307|26.0581|32.2953|45.8708|43.5634|43.5301|39.7155|41.16|
2022-02-13 15:45:30|russ2000_0293|SFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:30|russ2000_0296|UNF|total_return_price|2|3.4887|3.9504|3.8991|3.6683|2.8474|3.2065|2.8217|3.6009|2.7882|3.2625|3.392|4.2855|6.1964|5.8681|5.5393|6.178|5.297|6.0051|4.0195|5.558|5.1727|5.4739|5.1932|6.1736|7.1126|7.4419|9.1697|8.5833|8.3292|7.7008|6.1065|7.4059|8.9227|7.3204|7.9267|10.6931|9.1379|10.6128|10.9512|12.2523|11.7302|14.1462|14.2771|14.6269|13.6657|11.8258|10.6408|10.5531|10.6853|12.252|14.0436|17.1663|20.1832|18.2115|18.7944|17.9305|17.5108|21.4471|23.0966|24.2976|23.0914|22.6141|19.7755|20.2481|16.2275|13.6648|13.7552|9.1411|7.4661|9.2775|8.8525|11.9289|16.991|15.4499|18.5813|20.8599|23.2356|21.712|18.3005|17.6322|16.9183|24.247|21.9058|26.0798|24.5936|27.2141|26.2152|38.5404|34.7935|37.3864|29.4312|31.9554|30.5977|29.6686|39.7148|39.8087|40.0373|39.709|35.8954|37.1431|46.1991|41.4495|26.7152|23.1321|33.0268|38.6178|42.5878|50.9715|43.67|38.1346|49.846|54.8717|52.2018|50.448|56.3861|58.6183|55.8637|62.0448|68.9824|81.7028|92.8536|93.8495|100.1136|107.4489|96.9607|95.0357|109.4283|116.5672|112.1695|106.4147|106.6184|103.5417|113.6595|126.1995|138.9782|130.9001|139.3978|141.3047|160.9291|152.893|174.8885|182.4839|152.239|141.9072|156.7961|193.5967|203.9321|183.9491|178.245|191.207|183.7554|241.1418|220.8516|228.4714|191.3566|178.79|
2022-02-13 15:45:33|russ2000_0297|THRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||42.5|52.5|50|45|47.5|50.625|60|50.6|58.75|56.25|53.75|52.5|56.875|36.25|29.375|17.5|23.125|35|12.5|6.875|3.28|1.72|1.72|1.125|4.375|3.813|3|15.438|7.2813|5.625|2.1094|2.75|3.1|1.2|1.07|3.8|2.199|1.25|2.71|1.98|2.79|4.083|4.322|4.96|5.17|3.67|3.74|4.16|3.5|5.85|5.84|7.77|8.97|8.6|9.66|12.45|17.99|17.31|21.14|14.8|7.11|6.58|3.26|3.7|6.1|7.35|7.94|10.09|7.38|10.3|10.88|15.27|17.38|12.73|14.26|16.18|11.49|12.44|13.3001|16.38|18.57|19.09|26.81|34.72|44.45|42.23|36.62|50.51|54.91|44.92|47.4|41.59|34.25|31.42|33.85|39.25|38.8|37.15|31.75|33.95|39.3|45.45|39.98|36.86|41.83|41.085|44.39|31.4|38.9|40.9|65.22|74.11|71.05|80.93|86.9|
2022-02-13 15:45:36|russ2000_0298|MKSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.932|16.1209|16.9694|25.5602|44.5447|31.9237|24.3935|12.8331|15.7561|20.4057|16.3331|21.6699|27.5753|14.687|9.5538|12.5658|10.9453|15.527|19.7439|21.5851|19.5997|17.3512|12.7186|15.3912|12.778|14.7549|13.9319|14.9925|19.7269|16.0446|17.487|18.9972|21.6699|23.3838|16.384|16.1379|18.013|19.6591|16.893|12.3707|12.4471|10.8519|16.5537|13.8895|16.6809|17.8348|15.4591|20.8978|27.9695|21.1493|19.5027|24.3493|26.2748|24.8621|22.3327|22.5374|24.0567|25.0765|23.8325|27.092|26.8438|27.7511|30.8298|33.7901|31.814|36.1675|30.4281|34.2902|35.5187|39.6776|47.4817|57.7245|65.8781|70.324|89.5642|95.4442|108.2346|101.5122|78.5116|58.0884|91.2709|74.9031|89.6771|111.1806|79.1406|112.9989|109.9878|147.592|180.9031|177.8164|149.0275|174.97|
2022-02-13 15:45:39|russ2000_0299|NXST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.115|11.2827|9.3953|9.3869|7.231|7.1723|5.9392|4.9493|4.8235|3.8252|4.2195|4.0265|3.3471|3.9007|7.7092|11.9454|8.9171|7.6756|4.9745|4.0265|1.8623|0.5704|0.5704|0.6795|3.0367|3.3722|3.9804|5.0248|4.2195|5.0416|6.8871|6.5096|5.5449|6.5767|7.1639|5.4107|9.2023|8.7745|15.1656|28.6814|34.8654|44.2868|29.7189|38.0737|35.0963|44.5842|49.5742|49.7025|38.1068|49.7481|39.8001|42.4228|47.7678|56.8894|61.8406|53.3036|56.015|72.9666|60.563|71.9676|74.968|68.7116|101.6862|95.8445|94.3779|111.5565|59.7261|84.5168|88.6064|97.25|139.4935|143.229|154.9595|147.1936|
2022-02-13 15:45:41|russ2000_0300|AIT|total_return_price|0|1.2506|1.4095|1.3403|1.3864|1.2301|1.1404|1.2506|1.2224|1.2435|1.2947|1.1991|1.4088|1.6624|1.502|1.2598|1.2879|1.4196|1.6325|1.6727|1.4989|2.0479|2.4553|2.1279|2.306|2.4729|2.4705|2.7638|2.6045|2.3049|2.1207|1.6711|1.7255|1.8761|2.2587|2.0529|1.9439|2.2718|1.7839|1.7741|2.329|2.4114|2.2449|2.6556|3.001|3.3888|3.3918|3.3151|3.6031|3.2987|3.3458|3.7214|4.8463|4.7244|4.5171|4.749|4.7138|5.952|6.1536|8.8633|6.9127|6.9911|5.363|4.2802|3.6728|2.9731|5.1148|4.8858|4.5449|4.4055|4.5416|4.8334|5.7816|4.643|5.3999|4.8453|5.3893|5.5998|5.709|5|5.6137|4.9996|6.3529|6.0154|7.2593|6.9487|9.2548|11.037|12.7387|12.6993|15.1387|16.8811|15.9259|21.1603|17.3699|17.5317|18.9851|17.7926|21.4842|22.5659|21.3439|22.1024|17.9728|20.1265|14.2607|12.8273|15.0875|16.3169|17.1412|19.4349|19.9039|24.2031|25.8327|26.5885|28.6219|21.9948|28.6472|33.6747|30.3362|34.281|34.9491|37.6322|40.6215|43.4783|41.6493|41.1382|43.4889|39.3346|39.4819|39.5156|34.7775|33.699|35.9975|38.8625|40.6761|42.3631|54.1211|56.6188|54.3058|60.8349|63.2616|68.0118|65.7281|73.617|50.98|56.5071|58.7981|54.5923|64.4142|44.3614|60.936|54.0711|76.8892|90.2528|90.4443|89.8454|102.7|
2022-02-13 15:45:45|russ2000_0301|ROLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5142|0.3582|0.6655|0.1258|0.1258|0.0302|0.0581|0.0194|0.0387|0.0097|0.0097|0.0097|0.0068|0.0048|0.0048|0.0048|0.0048|0.0048|0.0048|0.0001||||15.4977|16.6593|15.9526|19.8343|21.6832|23.7257|28.7302|31.4794|40.1623|36.6775|42.108|32.7184|33.6186|32.912|19.389|15.73|18.6243|22.5834|24.1032|30.8502|28.8948|32.912|37.1228|36.5904|36.9873|32.2731|40.5592|45.1959|44.5861|47.2868|48.3129|49.0873|50.1327|61.439|67.2954|63.9848|63.53|56.7|64.2|76.54|73.2|59.14|64.32|74.41|72.43|75.79|93.31|93.22|104.51|124.74|123.87|121.59|131.11|147.38|127.01|127.17|161.85|164.87|157.35|110|137.25|121.89|177.15|192.34|196.7|213.61|193.71|
2022-02-13 15:45:47|russ2000_0302|CFFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8233|1.012|1.1311|1.0771|1.0708|1.0621|1.1595|1.663|1.8568|1.8509|2.1937|2.2447|2.6006|2.7525|3.1708|2.7971|3.7388|3.8654|3.7659|3.9755|4.9479|5.0222|4.2866|4.6719|5.2215|5.311|5.0416|5.2012|5.1283|5.1605|5.4841|5.7171|6.3934|6.225|6.2655|6.2596|5.5911|6.3659|7.0142|8.2328|8.1336|7.1214|7.0757|6.3005|6.2012|7.4745|6.8682|5.0311|5.5951|5.7348|6.1262|5.3994|5.9814|6.2781|6.2487|6.3529|6.6735|6.916|6.9371|7.3028|7.3119|7.7285|7.4653|7.4188|8.2677|8.1095|8.1114|8.1285|8.6405|9.271|9.5765|10.1152|12.0308|10.718|10.5008|11.2015|10.4233|9.5454|10.7722|10.0641|10.327|11.084|11.2902|11.8917|12.4573|9.9979|9.7639|8.2609|11.0907|12.6454|11.3973|11.0422|11.242|
2022-02-13 15:45:51|russ2000_0305|ABM|total_return_price|1|1.489|1.2904|1.1416|1.154|1.1478|1.0919|1.0795|1.2526|1.301|1.4578|1.1816|1.1471|1.4058|1.3851|1.2513|1.2773|1.3426|1.2999|0.9735|1.1179|1.3413|1.4396|1.5737|1.7172|2.0121|2.0696|1.9508|1.9945|2.2764|2.2388|1.7346|1.8585|1.9106|2.0647|2.127|2.3779|2.2185|2.05|2.307|2.2895|2.7607|2.2381|2.1718|2.4544|2.4217|2.9117|2.8622|3.2587|3.1954|3.4766|3.7056|3.94|4.8271|4.9902|5.0338|5.4189|5.4124|6.7076|7.8949|8.9337|8.4936|8.7299|8.2881|9.7747|9.092|8.3281|7.243|6.2539|7.7311|8.0134|8.6615|9.4594|9.6901|11.5059|8.6464|9.7187|12.266|10.625|9.5251|9.9218|9.098|10.7185|10.3471|12.0696|12.4113|12.1585|14.0918|12.4989|12.4778|13.5316|13.7286|13.3357|12.0789|11.6619|14.1177|18.4641|20.1996|18.1448|17.0502|15.1175|15.3642|17.6572|12.1269|11.1043|13.2011|15.9906|14.3474|14.9312|16.6297|16.8949|17.6678|20.2415|19.2601|17.9252|16.2361|17.5479|18.9387|15.2444|15.6926|18.2378|18.8919|21.8308|23.3193|22.7217|23.2133|21.2101|23.9637|25.1672|28.0783|29.0169|25.1464|26.7492|28.8047|33.4695|35.297|36.6327|39.3297|40.799|38.5288|35.0745|28.8616|29.0987|28.8346|32.2411|35.9789|40.0637|34.88|36.664|33.4089|34.9529|33.9742|36.1306|50.7457|46.0879|43.8049|41.69|
2022-02-13 15:45:55|russ2000_0306|MATX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.658|16.8788|20.1644|19.9999|20.5215|21.9514|21.9541|19.8323|21.6209|21.8592|30.1233|36.0406|36.5193|33.1917|38.1901|34.792|28.4351|35.2127|31.9528|27.9943|25.9387|26.0148|27.9487|25.9787|34.6518|36.3009|30.2345|34.0483|35.0697|36.1318|39.1213|29.5389|28.2917|38.894|54.7637|66.5253|63.4263|81.2615|86.2946|
2022-02-13 15:45:57|russ2000_0307|LANC|total_return_price|0|1.3472|1.4214|1.4369|1.2948|1.097|1.2206|1.1155|1.1273|1.0728|1.1117|1.1613|1.3413|1.7305|1.9233|1.4838|1.8503|2.155|1.9471|2.1989|1.7523|1.6195|1.7895|1.9358|1.9549|2.0131|2.2303|2.4884|2.6964|2.4759|2.3596|1.7193|1.8802|2.5799|2.3738|3.3727|4.5831|5.5395|5.1674|5.7873|7.0128|9.0436|9.1211|9.9293|11.043|10.4179|11.4201|11.3161|9.5386|11.5739|11.7028|11.178|12.3067|12.3606|12.4596|12.8108|15.4732|15.5343|16.3363|18.0091|19.1808|21.7308|19.4603|15.8742|16.6695|13.8905|18.0797|16.842|17.5217|16.2925|10.4459|13.2515|15.2379|15.8694|18.1019|15.4543|19.6941|20.6532|19.9766|23.6924|22.102|21.8054|22.1126|22.9161|26.0775|23.4574|24.3143|24.7532|25.316|25.275|25.6555|25.8352|23.5906|26.9175|25.4681|29.0536|28.9364|29.0495|27.7092|25.4223|26.6323|27.0078|20.6367|25.8774|23.782|28.9719|30.971|36.2368|35.3311|42.1423|38.356|34.3678|41.6322|44.3697|44.7889|45.1851|51.6194|49.7559|53.6022|55.4108|56.269|62.9453|64.0678|64.6742|73.1924|82.9344|79.7627|71.842|79.2673|80.9726|77.7017|83.7659|104.1013|100.1721|116.0789|120.5933|129.619|118.6078|113.3721|111.5768|120.5627|115.4597|130.3931|141.0908|167.8472|149.3361|142.252|133.3098|154.6163|140.3325|151.0129|174.8915|180.5152|173.011|191.6567|167.9114|165.6|
2022-02-13 15:46:00|russ2000_0308|PRLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29|33.21|30.44|33.73|37.71|49.33|65.29|78.83|71.93|66.1|82.64|71.44|66.48|70.22|67.48|65.93|64.42|78.19|55.58|57.85|52.95|49.75|68.15|78.1|101.95|114.4|117.55|159.35|111.16|105.14|107.04|101.28|101.55|76.13|112.47|134.11|158|121.75|91.8|68.02|52.69|
2022-02-13 15:46:02|russ2000_0309|BLMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8777|13.6749|14.4138|16.0924|22.9983|21.3106|21.8397|21.42|20.6537|16.9682|21.6663|21.7809|19.576|16.9818|15.8266|15.4291|16.1747|16.5445|17.1008|18.0911|20.0009|16.5429|20.3708|23.2957|19.8443|19.3523|17.0762|19.9321|18.4356|19.1169|21.8424|6.66|10.66|15.125|18.81|28.03|27.23|26.2|21.25|
2022-02-13 15:46:04|russ2000_0310|WAGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:04|russ2000_0311|HLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.5|6.125|8.125|8.469|4.5|5.188|4.844|7.469|7.86|8.25|12.25|12.594|13.157|13.782|13.282|11.185|8.21|12.93|12.35|11.33|10|11.56|9.2|10.89|9.75|12.31|12.405|14.695|16.59|19.965|24.695|26.115|29.565|35.65|34.66|33.36|33.4|31.7|35.14|38.53|41.35|41.49|31.05|40.02|24.28|6.04|5.14|9.61|15.19|12.13|12.86|11.58|10.57|12.63|17.53|16.39|14.57|15.6|17.99|16.1|18.69|19.84|23.15|23.88|25.53|23.37|22.19|25.8|22.97|21|14.65|13.69|4.6|4.96|5.46|7.08|7.13|10.1|7.29|5.28|7.22|7.18|5.73|7.42|9.55|5.45|7.91|8.22|8.33|9.43|1.87|3.53|2.78|4.12|4.88|5.69|3.51|3.28|
2022-02-13 15:46:07|russ2000_0312|CHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:07|russ2000_0313|CATM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.13|7.49|9.06|7.2|0.92|2.02|3.05|7.86|11.6|12.62|12.25|15.32|18.3|19.79|21.39|23.5|27.45|26.1|28.63|29.61|24.6304|26.86|29.02|36.81|43.35|38.3|33.92|34.83|38.61|37.25|38.75|32.45|33.92|36.19|40.14|43.6|54.59|46.12|32.24|23.87|18.65|22.58|25.34|32.18|24.85|35.58|27.05|29.805|42.75|22.34|24.45|20.28||||||
2022-02-13 15:46:08|russ2000_0314|SJI|total_return_price|0|0.4356|0.4004|0.4608|0.4482|0.4507|0.4507|0.4734|0.5645|0.5822|0.6215|0.5776|0.6512|0.7702|0.8757|0.865|0.8818|1.0773|0.9943|0.9465|0.8672|0.8955|0.9249|0.962|1.0062|1.038|1.184|1.2463|1.216|1.1261|1.0565|1.0548|1.1775|1.208|1.2154|1.305|1.3532|1.377|1.5142|1.6271|1.6703|1.8687|1.8496|1.9336|1.8283|1.6921|1.4341|1.4107|1.5028|1.6677|1.8053|1.8488|2.0583|1.9338|1.9539|2.1946|2.3108|2.0587|2.1428|2.4567|3.0065|2.9801|2.8098|2.6678|2.7443|2.2998|3.0508|2.877|3.141|3.1531|3.0279|3.3557|3.4633|3.476|3.7146|3.6968|3.9754|3.8936|4.2122|4.1242|4.2192|4.0806|4.8141|4.9942|5.3995|5.5071|5.9801|6.547|7.2692|7.8579|8.5782|8.2382|8.3009|7.8317|7.933|8.7311|9.8242|11.2704|10.5484|10.4522|10.9195|10.7082|11.4735|11.0501|12.4354|11.021|11.0823|11.3122|12.345|13.6876|14.113|16.3661|17.5965|18.7677|18.3374|16.9224|19.4655|17.2806|17.7438|18.5721|17.8153|19.8352|20.6426|21.2296|20.4545|20.6784|22.452|19.9953|22.2747|20.7074|19.0553|19.67|18.5449|22.6535|25.4027|23.9489|27.5314|29.3752|28.3653|28.8875|26.3477|23.9972|28.7865|30.5874|24.3338|28.3324|30.0658|29.5943|29.9423|22.9931|23.2173|18.1511|20.5725|21.7859|25.2942|20.9964|26.12|
2022-02-13 15:46:12|russ2000_0315|SMTC|total_return_price|1|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|0.1875|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|54.89|70.95|67.74|61.91|85.03|71.1|
2022-02-13 15:46:16|russ2000_0316|BCPC|total_return_price|0||||||||||||||0.1987|0.3917|0.3523|0.5|0.4773|0.375|0.1879|0.1994|0.1823|0.2278|0.1994|0.2108|0.1936|0.1709|0.1411|0.1842|0.2303|0.1842|0.2447|0.4173|0.5181|0.403|0.5499|0.7236|0.6561|0.6561|0.542|0.4549|0.4646|0.4839|0.4259|0.542|0.6969|0.6291|0.7001|0.671|0.9046|1.2543|1.0545|1.0399|1.0688|0.9667|1.0012|1.0012|1.2659|1.855|2.0817|2.0079|2.3252|1.5726|0.9581|1.0247|1.0247|1.0471|1.4347|1.6143|2.0178|2.1524|2.3886|2.8575|3.2266|3.7133|3.8608|3.9059|4.2042|3.9149|4.409|3.099|4.2674|3.6926|4.1509|4.7928|5.0066|5.4257|6.3323|6.366|8.2277|7.5435|8.1871|9.5042|9.0552|8.1529|10.6175|10.9648|11.2687|12.6579|13.9541|14.2908|14.4218|16.629|15.5988|15.7365|15.3546|16.4692|21.0517|23.2285|23.5583|29.0803|32.0048|35.5168|41.4425|35.318|38.5411|28.7584|31.0021|34.9189|34.8634|42.0274|42.8022|49.4975|56.3959|50.0741|51.4576|54.3495|64.3064|53.4407|53.7688|58.642|58.9951|60.1789|57.8793|75.2285|81.8035|80.3414|75.7501|79.2399|78.9762|80.103|96.1628|109.8318|77.249|91.4959|98.5651|97.7961|100.7148|97.8311|94.0058|96.7509|114.7709|124.9212|130.7484|144.5046|168.6|
2022-02-13 15:46:20|russ2000_0317|SNCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.38|30.25|38.83|31.07|34.51|34.04|45.78|42.85|47.46|45.73|33.4|36.43|31.83|30.94|42.5|39.64|24.12|16.05|9.02|8.99|10.61|6.5|5.43|5.7|6.08|7.5|5.84|4.75|3.05|3.53|3.1|4.51|3.67|3.67|2.44|2.5|
2022-02-13 15:46:22|russ2000_0318|NEOG|total_return_price|1.9910952805|||||||||||||||||||||||||||0.4556|0.3778|0.3778|0.3222|0.1333|0.2111|0.2444|0.2111|0.3111|0.2667|0.2333|0.2667|0.2889|0.2111|0.2222|0.3222|0.5222|0.6889|0.6333|0.7111|0.6778|0.6111|0.6222|0.6889|0.5222|0.5667|0.7111|0.7333|0.6111|0.5889|0.6222|0.9444|1|0.9111|0.7778|0.5778|0.6333|0.5667|0.6222|0.5944|0.5556|0.5333|0.5333|0.5611|0.6611|1.3156|1.1733|1.1813|1.728|1.3154|1.3618|1.1564|1.1422|1.4418|1.48|1.5644|1.8693|1.8766|1.7589|2.15|2.4044|1.5922|1.6089|1.7944|2.232|2.6967|2.2667|2.1089|2.2589|2.7889|3.0422|3.5367|4.4183|4.1883|4.39|4.345|3.765|3.7783|3.6733|4.6667|5.4233|6.585|6.4275|7.305|9.2875|10.475|11.21|8.68|8.8075|9.7475|9.735|9.76|11.3875|12.7075|13.6175|13.525|19.0763|15.6656|14.1713|15.7875|16.6163|16.7025|17.5275|19.365|22.1475|17.715|18.5138|22.1475|23.73|23.3738|23.7338|25.8375|31.4625|34.075|37.855|46.72|32.43|30.33|28.175|35.26|33.285|31.295|35.61|38.1|37.11|48.005|46.155|43.78|40.13|36.16|
2022-02-13 15:46:26|russ2000_0319|PTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.63|21.37|17.8|24.86|26.23|44.01|52.8|60.85|48.13|25.11|33.54|5.86|6.71|11.88|10.91|9.84|17.85|17.46|16.61|27.04|31.72|47.06|32.01|37.64|42.02|37.17|48.03|44.61|50.74|47.27|63.45|46.8|42.02|38.3|40.42|
2022-02-13 15:46:28|russ2000_0321|WRE|total_return_price|0|0.6682|0.8084|0.7756|0.7487|0.7368|0.7905|0.8859|1.0023|0.9981|1.1687|1.2439|1.2412|1.5296|1.7841|1.6869|1.5786|1.819|1.8894|1.7304|1.7027|1.8107|1.8771|2.0866|2.4772|2.2564|2.4514|2.4356|2.3608|2.2088|2.2589|1.8249|2.209|2.8644|2.6731|3.0006|3.6635|3.6205|3.5579|4.1652|4.3723|4.9903|4.7103|4.9239|4.6406|4.3511|4.4873|4.2228|3.8399|3.7473|3.8692|3.8093|4.0299|4.1241|4.3893|4.2626|4.7368|4.9059|4.9499|4.819|4.8275|5.0334|5.1697|4.9023|5.7304|5.1052|5.3915|5.1073|4.9604|5.0586|6.1415|7.0022|8.362|8.3761|8.6016|8.6308|9.1779|10.7323|10.9278|9.7255|9.9058|10.2353|10.863|11.7336|11.9621|13.4531|12.3504|12.903|14.5935|12.5545|13.7976|13.9364|13.7702|16.675|17.0503|18.6806|18.9679|17.9372|16.4933|16.311|15.6524|16.8755|15.3811|18.973|14.9058|9.3412|12.3139|16.1091|15.6541|17.6146|16.1607|18.8469|18.6745|19.0066|20.1594|17.7248|17.4852|19.2691|18.7493|17.8683|17.6208|18.9627|18.5397|17.6216|16.5041|17.0832|18.8001|18.5684|20.4604|20.67|19.6476|19.1122|20.9714|22.8926|24.8996|24.8685|26.3667|25.4798|26.2223|27.1776|26.0566|23.1178|25.9531|26.481|20.1102|25.084|23.8871|24.7128|26.6293|22.0319|20.7622|19.0946|20.8027|21.5189|22.6906|24.5833|25.85|
2022-02-13 15:46:42|russ2000_0322|LCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.7495|2.7495|1.7505|3.2505|2.7495|2.5005|2|1.7505|1.3125|1.7505|1.5|1.2495|2.7495|2.5005|2|1.7505|1.2495|1.3755|1.3755|0.8745|0.7083|0.9375|0.7995|0.4167|0.4583|0.687|0.8505|1.6005|2.333|3.6667|6.8|6.7|10.92|11.05|23.44|17.49|16.81|16.7|15.02|9.7|9.85|6.3|5.22|5.17|7.36|7.53|5.69|5.3095|6.25|5.15|6.09|4.8|3.09|2.39|3.9|2.25|5|5.48|6.85|7.48|5.91|4.25|4.57|4.58|5.59|5.58|4.98|3.83|4.42|4.17|4.24|4.83|4.96|10.11|11.91|21.82|33.1|35.72|49.62|45.68|42.88|67.71|59.44|41.52|40.12|17.93|23.79|26.57|22.05|22.35|20.4|18.45|23.2|16.05|13.6|4.75|4.96|7.87|6.06|11.2|8.82|6.95|7.26|6.11|6.52|5.28|4.67|3|1.62|
2022-02-13 15:46:46|russ2000_0323|TREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7813|2.7422|3|3.2656|4.4844|6.1641|3.6328|3.3828|3.3363|2.14|2.3|2.3725|2.8125|3.8775|3.5387|4.3738|4.2138|4.9063|4.3875|4.7787|4|4.74|5.925|6.65|5.6787|3.1563|2.905|3.3825|3.7188|3.165|3.1362|2.8388|3.0812|2.5162|1.4425|1.1113|0.87|1.3125|2.2637|1.8525|0.9537|1.5675|2.2925|2.4025|2.6575|2.635|2.3512|2.955|4.0362|3.315|2.2088|2.8775|4.05|3.9712|4.1775|4.905|6.165|7.045|5.9375|9.5463|8.6137|7.5275|8.83|10.595|12.68|12.9925|8.45|9.2875|11.9625|10.5025|14.8275|16.4925|17.4775|17.0625|22.0325|27.0975|26.575|33.015|39.47|27.81|30.76|34.315|44.96|43.915|41.43|62.125|70.79|86.03|89.96|102.29|104.04|136.76|
2022-02-13 15:46:50|russ2000_0324|KMPR|total_return_price|0|||||||||||||||||||||||||||||4.6447|4.9373|3.904|4.5634|5.7479|5.1046|5.5943|5.4483|5.1816|5.2601|5.7376|6.7307|6.6223|7.2683|7.1299|7.0739|6.6056|6.6277|8.0672|7.2588|8.281|8.2007|8.205|8.4775|8.2234|8.508|9.0261|10.3324|9.3364|11.5877|12.4788|12.5266|13.1952|13.7503|12.8393|14.4933|12.7694|16.9301|14.4988|15.855|16.9463|12.6743|13.858|18.0016|16.2976|17.3989|17.5184|19.654|20.2026|18.1638|15.7901|15.2393|12.285|14.6135|16.6394|22.8715|23.916|24.0464|23.6599|26.1021|26.3151|28.7174|27.9887|26.8207|27.9618|26.4474|27.0833|31.0124|29.4052|31.0193|31.6284|30.9141|23.0602|18.2119|16.8132|11.0132|10.0058|8.7097|14.2992|16.3252|20.9706|19.2925|18.5405|18.8243|23.8852|23.1343|18.8543|23.1881|24.2402|24.8096|24.967|24.1863|26.9369|28.4943|28.1451|34.4619|33.2296|31.4869|29.3691|31.2588|33.9493|33.8155|31.2233|33.0775|26.5154|27.9964|35.7615|40.5579|36.7286|35.758|49.3417|64.3762|53.4888|71.2221|75.9784|62.8927|72.3678|82.2496|74.5483|74.3987|71.6644|70.2474|64.9749|75.0259|78.1665|72.7499|66.056|58.4413|
2022-02-13 15:46:53|russ2000_0325|ROSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:54|russ2000_0326|MEI|total_return_price|1|0.4454|0.5657|0.2648|0.7463|0.6018|0.6861|0.8905|1.0384|1.0655|1.2867|1.3633|1.5127|1.7359|1.4425|1.2292|1.258|1.3104|1.3879|0.944|0.8945|1.2511|1.1292|0.9068|0.957|0.9357|1.0153|0.968|1.0222|1.2306|1.4394|1.16|1.7581|1.7357|2.0508|2.4962|2.1099|2.765|2.9773|3.6083|5.0229|4.7134|5.0328|5.2478|6.3025|6.6238|7.2675|8.0175|6.2346|7.3063|9.4512|9.7872|9.1225|10.751|10.9343|12.5756|14.3858|9.1644|13.4948|12.87|9.3972|10.4929|9.5628|10.158|8.2871|9.9037|14.8882|10.7041|22.8666|27.9397|30.5113|25.3021|15.3018|3.8729|6.1093|4.9694|6.2009|7.9359|6.7752|6.4269|6.3248|7.4226|8.3831|8.4878|9.0253|8.1679|9.4242|9.7517|9.1361|8.2298|9.2925|7.5777|9.1265|7.3073|5.9943|8.3368|8.3287|11.4435|12.3075|9.5741|9.2903|8.3458|8.6585|5.9282|3.6515|4.8305|6.1477|5.9273|9.0367|9.1856|8.897|7.7993|9.9792|10.4993|9.0464|8.0104|8.6268|7.4014|7.7713|9.0033|8.6258|12.9618|17.0933|23.2095|30.6027|25.3019|29.2461|36.1122|33.2506|39.1084|24.7945|30.8834|24.2273|27.727|32.7559|29.2498|39.5087|41.945|37.5094|44.346|38.7295|37.9361|37.4201|28.3233|24.748|28.4655|29.0062|33.43|31.9179|29.3727|27.6958|30.3314|37.3113|44.5168|47.5304|41.946|44.03|
2022-02-13 15:46:58|russ2000_0327|MLHR|total_return_price|0|1.3375|1.9816|2.3618|2.5676|2.1024|2.3618|2.8897|3.3168|3.3791|3.4649|3.2725|3.4162|3.45|4.5515|3.2392|2.9771|3.3846|3.4787|4.0971|2.9263|3.6658|3.7218|3.1276|3.0894|3.3423|3.305|3.4037|3.1496|3.171|3.5756|2.847|2.7659|3.3008|3.4063|2.7837|2.9748|3.2281|3.0378|2.7604|3.1537|4.4196|4.4878|4.9276|5.4392|4.9033|4.6826|4.4706|4.7554|3.9861|4.5366|5.0196|5.5503|5.7584|5.7121|7.5809|10.6581|12.8715|13.6068|20.2499|20.684|25.454|18.5065|15.0541|20.5179|13.9617|16.4777|18.3501|17.6826|21.5648|19.9532|24.7534|22.2296|17.9064|18.7632|15.1195|18.4035|18.5275|15.8401|13.8898|14.417|12.644|15.7862|17.9469|19.1405|21.0234|22.9437|19.5985|22.0307|24.0798|24.715|24.3417|22.7005|26.16|20.8641|27.7778|29.5917|27.313|25.8353|22.2604|26.6662|20.2821|20.6213|20.339|10.9022|8.9932|12.9613|14.3074|13.5481|15.3209|16.0267|16.7366|21.5384|23.4221|23.2146|15.2487|15.77|19.645|15.8644|16.7281|18.5486|24.0416|23.6251|25.5877|25.9886|28.4279|26.8745|26.6504|26.3928|25.0068|26.196|26.2593|26.256|28.4233|27.6339|26.567|31.9299|29.6248|28.6992|34.0729|38.2032|30.6303|32.6751|37.2021|29.4776|34.4668|44.0321|45.6327|41.4144|22.2|23.61|30.16||||||
2022-02-13 15:46:59|russ2000_0328|DIN|total_return_price|0||||||||||||||||||||||||||||||||||3.117|3.9604|4.2538|4.6205|3.7404|4.1438|6.0873|6.6374|7.4808|7.2975|8.5076|7.9942|8.3976|8.1409|7.9942|8.6361|7.5542|7.7008|7.6275|7.3711|7.9209|6.454|6.931|7.4075|9.0943|10.4878|9.5344|11.2582|12.1383|10.8181|11.7164|11.5146|14.1185|11.8813|9.7914|8.2142|9.8277|11.2212|12.725|11.7346|15.7537|15.3723|17.1912|19.7787|17.2792|14.1402|14.0815|13.2249|18.7049|19.6085|23.1281|20.8438|21.7941|23.4458|25.8703|29.6162|27.1117|25.6156|29.6513|30.4445|30.6956|29.7555|33.9932|38.0069|35.42|41.3689|23.9931|31.5793|24.7577|11.2882|8.0677|8.277|21.7673|17.2729|16.9518|27.5877|19.4852|31.3913|34.462|38.3702|36.4789|26.8619|29.4581|34.6155|31.154|39.0821|46.7589|48.5186|49.0793|49.7385|60.7742|57.3043|58.8934|60.9965|78.1697|81.382|76.0326|70.9905|66.2954|73.8855|67.7836|64.0634|63.0132|45.337|37.4983|37.469|45.0865|58.83|67.6558|74.1148|61.8906|84.5774|89.0857|71.46|79.345|28.5214|41.8672|54.2881|57.6793|89.5322|88.7565|80.761|75.81|
2022-02-13 15:47:03|russ2000_0329|GCO|total_return_price|1|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|17.72|38.81|50|57.45|60.59|64.33|
2022-02-13 15:47:08|russ2000_0330|LGND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||40.4158|35.098|28.7165|35.098|42.0112|45.7337|49.4562|70.7277|57.9648|63.2827|47.3291|54.7741|70.1959|54.7741|67.8029|54.7741|38.8205|49.4562|34.8321|47.3291|32.7049|54.7741|75.5138|56.1035|54.5082|59.5602|41.2135|48.0736|39.0545|76.1519|83.8947|61.6873|28.9292|22.8456|27.6104|57.8159|54.8804|62.4956|85.5114|73.9397|42.6281|49.52|24.3771|29.5674|43.1237|47.4354|54.6677|35.9488|42.7131|46.5846|42.8833|39.0391|30.3007|27.4068|22.6971|14.7531|16.7391|15.5475|16.9094|16.2285|13.1076|12.3132|9.8733|8.2845|9.48|8.92|10|11.95|13.68|11.87|15.95|16.94|17.15|20.74|26.65|37.4|43.28|52.6|67.27|62.29|46.99|53.21|77.11|100.9|85.65|108.42|107.09|119.27|102.06|101.61|105.84|121.4|136.15|136.93|165.16|207.17|274.49|135.7|125.71|114.15|99.54|104.29|72.72|111.85|95.32|99.45|152.45|131.19|139.32|154.46|
2022-02-13 15:47:11|russ2000_0332|XON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:47:11|russ2000_0333|EVER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.02|14.31|4.18|7.52|12.12|21.52|34.35|26.25|58.16|37.42|37.91|34.7|33.38|19.12|14.99|
2022-02-13 15:47:12|russ2000_0335|CVBF|total_return_price|0|0.2373|0.3262|0.3558|0.3735|0.3675|0.3379|0.3262|0.2264|0.2965|0.3827|0.415|0.3935|0.4042|0.5446|0.6631|0.7384|1.0512|1.0134|1.1645|1.1267|1.5417|1.4347|1.5532|1.8661|2.2439|2.4597|3.5382|3.8653|2.8968|2.8321|1.6027|1.8878|2.2568|2.1737|2.0251|1.6551|1.877|1.7502|1.6668|1.6486|2.2239|2.07|2.6028|2.2096|2.1042|2.575|2.5308|2.8461|2.3566|2.2688|2.312|2.6957|2.4109|2.9915|2.8685|4.1262|3.354|4.3292|4.5325|6.7093|7.0726|6.6073|5.9556|6.1441|5.2862|7.1574|7.3094|6.3784|4.9017|5.487|5.8758|5.9415|5.6028|6.7675|7.6071|5.3183|5.7531|6.5182|6.3628|7.3749|7.0881|7.1123|7.024|7.1663|7.7534|8.1648|8.3851|10.0607|8.6357|9.4177|8.9009|9.7717|10.3852|9.5107|9.0173|8.8788|7.3547|6.9222|7.3394|6.5337|6.6325|6.114|9.0578|7.8162|4.4114|4.0255|5.1748|5.9474|6.8924|6.6503|5.3169|6.1972|6.7242|6.7461|5.6084|7.3967|8.7298|8.726|9.0091|7.97|8.6367|9.0807|10.6082|13.4723|12.5489|12.8114|11.4687|12.9712|13.0057|14.3683|13.7198|14.0999|14.5416|13.7523|14.8863|19.5165|18.9|19.2957|20.9232|20.5124|19.8297|19.7597|19.7926|18.0542|18.9151|19.0561|19.0737|19.8942|18.6392|17.5823|15.7626|18.8504|21.5264|20.2387|20.0225|21.41|
2022-02-13 15:47:17|russ2000_0336|COHR|total_return_price|0|7.7026|10.1988|7.4924|7.0031|8.3181|8.6545|11.0092|9.0565|8.8118|8.3222|6.7924|8.1998|8.1998|6.1193|5.385|5.7521|6.2417|6.1805|6.7924|4.6506|6.3029|5.8133|4.8342|5.079|6.1193|6.7924|8.3222|7.1596|6.3029|5.5073|4.2835|4.4059|6.4252|6.4864|6.8536|6.4864|6.364|4.6506|4.1611|5.5073|6.4864|6.7924|6.976|6.2417|6.0581|6.364|6.8536|8.3839|13.0952|14.3808|17.8683|19.8264|20.8055|25.4562|17.2564|20.6831|23.407|21.7846|27.1089|17.1957|23.6816|16.7974|9.1483|12.1774|13.4624|18.2354|21.907|26.1905|50.79|82.0901|66.5777|31.8202|34.6657|35.4135|27.806|30.2733|33.1909|28.9212|17.8683|19.5327|18.3578|23.7624|24.1148|23.3022|25.7401|29.2257|25.3974|29.8033|33.0539|35.2568|28.6676|29.0592|34.3756|33.0343|33.935|30.9097|31.0761|29.8718|31.409|24.5456|27.3066|29.2648|34.8064|21.0111|16.8892|20.2475|22.8322|29.1082|31.2915|33.5826|39.1731|44.1958|56.8946|54.114|42.0614|51.1767|57.11|42.2181|44.9008|50.6323|56.74|55.07|61.36|74.39|65.35|66.17|61.37|60.72|64.96|63.48|54.7|65.11|91.9|91.78|110.54|137.385|205.64|224.99|235.17|282.22|187.4|156.42|172.19|105.71|141.72|136.37|153.72|166.35|106.41|130.98|110.93|150.02|252.89|264.34|250.09|266.54|
2022-02-13 15:47:22|russ2000_0337|BGCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3984|27.9133|12.2123|10.1884|5.9083|8.1879|6.8295|1.9204|3.0816|4.2652|4.0605|3.5134|6.2898|4.5744|7.3542|9.5166|8.7462|7.4808|6.4796|3.5059|4.6597|3.2156|3.2119|2.8881|2.9588|2.8323|3.0072|3.3459|3.3235|3.4985|3.2379|3.0407|4.1609|4.3545|2.7467|1.4793|1.0728|0.9491|1.35|1.8719|1.9051|2.7239|2.531|2.6952|4.0678|4.5026|3.8812|3.286|2.9557|3.9003|3.5071|2.6791|1.9371|2.5225|3.5298|3.5271|3.6916|4.116|4.8655|4.8085|5.96|6.3338|6.4151|5.827|6.7225|6.5759|6.5462|6.7255|7.8548|8.5527|9.5784|10.9476|12.456|10.9367|10.3336|10.0158|4.4192|4.6701|4.6794|5.1868|5.6519|2.3763|2.7594|2.3642|4.0968|4.4736|5.7267|5.1289|4.57|
2022-02-13 15:47:25|russ2000_0339|VGR|total_return_price|0|||||||||||||||||||0.4052|0.3376|0.416|0.3695|0.5029|0.5137|0.5745|0.4738|0.5482|0.5288|0.5796|0.6375|0.5909|0.4704|0.4562|0.4613|0.4466|0.3343|0.333|0.2823|0.2144|0.1681|0.1451|0.1604|0.275|0.1146|0.0917|0.0917|0.2674|0.2521|0.2568|0.3844|0.6207|0.6521|0.6559|0.4311|0.3979|0.3737|0.3592|0.2674|0.4523|0.6679|1.2918|0.8785|0.4044|1.9284|1.2347|1.8584|1.3335|1.211|1.0027|0.8745|1.0839|1.0118|1.3696|2.1092|2.9919|2.3753|2.096|1.317|1.0154|0.9666|0.9425|1.5324|1.358|1.5749|1.6764|1.5899|1.6304|1.8473|1.7477|2.1527|2.4825|2.2987|2.4599|2.1454|2.296|2.566|2.7616|3.3863|3.5968|3.276|2.9352|2.7499|3.2272|2.5596|2.5095|2.8305|3.324|3.0708|3.4718|3.8741|4.6112|4.3687|4.4666|4.6949|4.8625|5.1415|5.2436|5.1579|5.4012|4.9653|5.5201|5.6945|6.0786|6.3337|8.493|8.313|9.5216|9.3185|9.7902|10.6434|10.9535|11.6242|11.4521|11.4513|11.7511|12.6353|11.7811|12.297|12.6266|14.054|13.0594|12.4709|9.7021|7.1255|8.1936|7.7146|10.1949|11.8319|8.4563|9.184|9.018|11.014|13.3684|13.7409|12.5839|11.48|
2022-02-13 15:47:28|russ2000_0340|COLB|total_return_price|0||||||||||||||||||||||||||||||||||||||2.7362|2.7362|2.8882|4.1803|4.1043|3.6482|3.1921|3.2682|3.3441|3.1921|2.7744|3.0407|3.4592|3.6875|3.6501|4.144|4.7136|4.5613|4.9424|4.9424|6.1206|6.9948|8.2115|9.6944|9.0671|8.668|8.4399|6.8431|7.0142|5.9877|5.9877|5.3604|6.1474|6.9002|7.8097|5.6456|7.0437|7.5626|7.2038|7.3418|7.4828|6.461|7.3089|7.9697|10.4429|10.2845|12.661|16.3903|13.7083|14.7259|15.5115|14.784|15.3829|16.4635|17.9931|21.1717|23.7494|20.4344|22.527|21.7295|18.9482|20.7506|19.5042|14.7812|12.8446|11.9146|8.0524|4.3377|6.9406|11.2376|10.9941|13.808|12.42|13.3732|14.3403|13.0728|11.7756|9.8285|13.3196|16.0173|13.3587|13.4006|13.0338|16.0473|17.4649|18.1892|20.3304|21.1895|19.7371|18.8216|21.1839|22.4688|25.533|24.746|26.0484|24.3012|23.0902|27.2586|37.6765|33.0608|33.9761|36.1051|37.4322|36.3414|35.6568|34.0125|32.1776|29.3161|32.808|33.735|37.4549|24.9884|26.7791|22.7521|34.5974|41.7984|37.6457|37.3767|32.4377|
2022-02-13 15:47:32|russ2000_0342|ONB|total_return_price|0||||||1.6676|1.7139|2.1513|2.3358|2.7786|2.8963|3.8262|4.3382|5.7761|4.7441|4.6164|4.5585|4.6574|4.3688|4.6261|4.2659|4.2895|4.2325|4.2555|4.1226|4.1475|4.293|4.477|4.2231|4.2088|3.7855|4.0611|3.9662|4.0792|4.7827|5.0668|5.1834|5.1285|5.5048|5.7112|5.8766|6.086|6.5164|6.9053|6.5904|6.5874|6.6285|6.9982|6.3853|6.3567|6.4218|6.5098|6.2731|7.0283|7.0011|7.55|7.646|8.9937|9.1818|10.272|10.4026|10.4524|11.4374|12.3164|10.6533|10.5682|10.2089|11.529|12.4228|11.0768|11.501|11.4496|8.4942|10.7475|10.6566|10.4199|10.6841|10.6533|10.4859|10.339|10.1269|10.9741|10.7516|11.0895|11.6158|12.8651|12.9658|13.5979|11.3127|12.0407|12.0419|12.387|12.5083|11.6681|11.2858|11.3062|10.9907|10.1662|10.2834|9.4115|11.481|9.2196|13.1198|12.0544|7.5566|6.6831|7.6714|8.5652|8.284|7.2254|7.3766|8.4107|7.6313|7.7392|6.7269|8.4647|9.6179|8.8579|10.1055|8.8832|10.3673|10.5048|10.8671|11.8386|11.5765|11.1767|10.2368|11.8331|11.3813|11.6992|11.3693|11.1575|10.148|10.5358|11.9335|15.5225|14.9422|14.977|16.0156|15.3801|15.0078|16.6356|17.3741|13.9601|14.9758|15.2716|15.9602|17.0886|12.4277|13.0953|12.0709|16.0512|18.8879|17.3254|16.8179|18.12|
2022-02-13 15:47:36|russ2000_0343|SSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4289|9.6102|12.007|11.715|10.7482|11.5357|11.1845|11.9313|13.6984|14.4592|13.2544|15.8068|11.5336|9.6691|9.0309|7.929|7.0777|8.7046|9.8839|10.3899|10.4764|13.1398|16.0172|15.6108|15.5751|15.9937|17.22|16.8008|19.2942|20.0324|17.8714|18.9208|24.0939|19.966|21.5801|22.0326|23.4977|24.3676|23.243|26.9958|28.7545|26.8408|27.1062|26.8057|25.8913|25.2161|24.4913|28.9292|25.4545|16.268|17.2585|21.9533|22.1167|29.5744|28.2047|25.0278|25.5466|26.5195|23.7858|21.7056|23.6564|27.6653|29.3287|34.3131|34.1412|43.1342|41.3203|47.6947|56.4564|52.9266|51.5735|49.4288|57.8776|59.2301|67.1527|66.2717|62.0974|56.9189|59.9039|66.564|78.5479|79.0205|78.053|80.7205|81.3004|78.3169|83.2992|74.8942|53.9403|63.6778|68.4156|70.6943|82.48|56.8661|47.0733|46.0644|70.2854|77.5063|83.2528|73.7821|77.69|
2022-02-13 15:47:39|russ2000_0344|AXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5461|10.3741|13.1734|12.7343|10.6485|13.2832|14.4359|11.6365|5.2145|8.3432|12.6026|12.2513|18.2671|25.5915|24.3708|26.2063|20.6383|17.7929|21.1828|25.978|34.8217|32.3627|33.1007|25.0793|26.781|21.6644|21.9136|20.2683|16.7863|16.4047|14.8318|15.9258|17.6755|26.4583|28.3004|23.9232|19.1185|20.2118|10.9011|5.3181|2.18|1.84|3.56|7.8|8.12|11.28|7.53|9.28|12.86|12.72|11.05|8.06|9.95|11.47|9.82|12|10.71|13.53|17.78|20.36|20.27|18.82|18.85|17.9|22.69|25.86|21.07|19.4|19.72|15.13|13.77|16.54|19.51|18.97|14.66|16.05|17.19|14.5|16.83|17.86|10.85|14.09|12.05|8.08|10.58|2.97|7.52|6.27|8.41|10.71|10.32|7.96|9.42|
2022-02-13 15:47:42|russ2000_0345|COLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.858|5.1739|4.2725|4.0222|3.8219|3.7718|4.6731|5.374|5.858|7.1765|11.9163|11.8329|12.8009|17.1916|10.4824|13.1981|13.7428|13.0579|15.1007|17.6682|14.8564|19.711|21.129|22.0582|22.1423|22.0662|22.2305|23.8407|21.2411|19.1262|18.4533|18.7497|21.4093|18.1349|22.5629|22.8323|24.29|27.4325|22.5117|18.8793|17.1181|15.9619|17.2138|13.6998|12.3982|12.925|17.1385|16.3775|22.3833|20.9464|25.0163|26.931|25.2808|27.5634|22.8003|20.5759|21.4548|23.8571|23.8387|24.4012|26.6785|28.2842|27.4735|33.7642|37.6742|38.8536|33.7926|41.8507|56.9915|57.0649|55.4364|43.005|58.0545|56.4374|53.667|55.2879|55.7948|52.7854|57.8147|68.9617|73.4312|90.463|90.3527|79.9901|102.0246|97.8273|95.0633|99.9612|67.066|78.7684|85.6196|88.0353|106.4736|97.8313|99.5762|97.44|
2022-02-13 15:47:45|russ2000_0346|ESRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6786|12.9078|12.7104|14.0525|12.8769|15.3234|16.2103|14.82|14.8968|15.9677|15.5642|16.5268|19.3028|17.5569|18.4941|18.7747|18.4356|18.6307|15.4896|15.7167|15.2452|13.3892|14.9114|14.0168|13.2941|13.463|8.7373|6.9289|6.0281|9.552|11.1555|11.6628|10.2196|8.94|
2022-02-13 15:47:47|russ2000_0347|GMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|18.03|10.37|14.33|16.8|17.35|20.18|25.86|24.16|19.67|24.08|25.24|25.67|20.98|28.21|23.47|23.62|22.62|24.61|29.6|33.39|29.99|41.44|49.26|49.31|56.24|42.95|49.41|42.56|51.22|58.88|42.53|47.71|48.9|65.23|61.08|76.36|78.9|73.46|
2022-02-13 15:47:48|russ2000_0349|DY|total_return_price|1|||||1.2714|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|1|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|64.94|81.14|93.81|69.4|79.42|84.29|
2022-02-13 15:47:52|russ2000_0350|DF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:47:52|russ2000_0351|PODD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.27|13.99|22.6|23.38|13.3|17.02|15.73|7.01|3.33|6.84|10.86|14.26|15.39|15.05|14.29|15.51|19.2|21.86|15.82|18.58|19.28|21.05|22.02|20.87|24.27|30.92|37.04|37.52|50.18|38.8|37.87|46.37|33.95|30.98|29.1|39.32|32.32|28.99|43.22|37.94|42.44|49|58.22|69.34|84.62|92.8|104.61|76.75|99.47|115.29|148.04|171.76|139.99|193.44|223.72|255.95|269.32|283.42|293.32|265.57|
2022-02-13 15:47:55|russ2000_0352|PNFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5822|4.2386|2.7493|3.6658|3.2076|3.3221|4.9259|4.5135|5.407|5.1779|5.9661|6.0486|7.4539|8.4038|10.9928|13.7742|16.6335|20.5193|21.0783|19.4837|22.1414|23.0028|23.6444|24.6341|26.5861|33.1754|30.536|28.4007|26.6411|27.5393|24.8724|22.2972|21.5457|25.4498|24.2217|19.3737|12.1888|11.648|13.1052|13.8475|11.2082|8.4588|12.0055|14.9473|14.2049|9.8243|15.0297|16.8718|16.5785|18.0632|17.3988|21.564|23.1036|27.4843|30.3458|35.1|35.5429|33.402|36.2805|41.354|51.1713|45.1903|48.6545|45.1795|46.8953|50.9816|66.1284|61.188|61.6082|62.3622|64.4067|61.1017|63.3479|58.1494|43.7194|52.9348|54.3531|55.0805|62.884|36.3752|41.9962|34.3442|61.978|88.8402|86.9735|93.1924|92.5806|
2022-02-13 15:47:57|russ2000_0353|CLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.607|2.4953|2.5024|2.7174|3.1023|3.3115|3.6539|3.8106|4.2099|4.793|5.5477|5.8348|6.2879|7.8014|7.8704|7.4985|6.6842|2.1277|2.257|2.0455|2.2498|2.1367|2.4604|2.023|8.174|9.1767|9.5045|9.1806|9.9077|11.0204|11.2525|12.8368|13.2476|12.3268|11.8572|12.3768|14.8407|16.2729|17.5597|19.239|17.8148|19.548|20.6044|19.2202|20.8695|20.9956|20.4697|23.0807|22.3742|25.5902|25.5102|24.1273|22.3302|21.4182|17.9985|19.2664|18.772|18.9623|13.9806|11.6076|13.6701|19.7742|21.4427|22.1529|18.9254|21.1424|21.6667|22.5238|22.1804|18.2618|18.5326|20.3548|20.857|19.385|19.3553|21.5805|18.768|17.0223|16.8964|16.5853|17.3867|15.5771|15.6592|15.9656|15.3814|15.8863|19.8048|20.0609|23.1968|23.5164|25.2105|23.5251|23.8325|20.975|19.2353|15.0478|18.484|19.5702|18.2042|20.8423|22.0644|20.6979|22.312|14.8195|15.0759|12.62||||||
2022-02-13 15:47:58|russ2000_0356|TRMK|total_return_price|0|0.4228|0.4978|0.5319|0.5728|0.6615|0.641|0.6819|0.7092|0.7721|1.0451|1.0032|1.3357|1.3497|1.6942|1.4411|1.5022|1.5988|1.4671|1.536|1.3332|1.5501|1.4606|1.4288|1.4062|1.2633|1.4132|1.3814|1.2725|1.2652|1.1947|1.1962|1.1315|1.3442|1.3273|1.4772|1.6283|2.0682|2.4612|2.4113|2.7421|3.1586|2.9707|3.7968|3.0784|3.6862|3.9743|4.211|3.8047|3.3391|3.884|4.1017|5.0769|5.0508|4.7391|4.992|5.8175|5.6188|6.4546|7.4709|10.7673|10.6903|10.2906|7.304|10.71|9.3635|10.927|10.7942|10.4242|9.8121|8.5296|9.6054|10.4203|10.36|10.2084|11.3115|12.3234|12.9266|13.1512|11.8064|12.4135|12.4798|13.464|14.4314|15.5889|15.5525|15.6048|16.877|16.9819|15.9666|16.2171|15.554|15.4552|17.9276|17.6705|18.0509|18.915|16.3355|15.189|16.6035|15.1592|13.4651|10.7869|12.8355|13.5197|11.6616|12.4074|12.3795|14.8236|16.223|13.9705|14.7598|17.0429|16.2294|16.382|12.8374|17.3722|18.038|17.8401|17.9102|16.7002|18.7825|18.622|19.5722|20.6875|19.7332|19.4064|18.2795|19.6602|19.6451|20.4043|19.1169|19.1836|19.3761|21.1037|23.5972|30.7335|27.594|28.1218|29.1864|28.2626|27.8415|29.3613|30.476|25.9335|30.8768|30.7413|31.7605|32.3481|22.0126|23.3841|20.6163|26.5327|32.9444|30.3526|31.9849|32.46|
2022-02-13 15:48:03|russ2000_0357|NTCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.625|21.5|28|17.125|14.9375|20.0625|11|5.8125|5.45|3.61|8.5|7.1|5.75|3.91|4.4|3.67|5.25|4.76|7.8|7.86|6.58|5.44|6.5|4.42|6.68|5.33|5.25|8.86|7.99|7.18|8.4|8.87|8.15|11.01|12.65|9.21|12.52|10.64|9.06|7.16|8.47|13.59|14.44|14.37|13.83|20.36|23.97|26.46|21.21|12.35|18.46|21.11|21.61|25.28|24.67|24.53|24.31|26.4|28.56|37.07|42.51|44.61|36.6|43.86|38.35|35.6|29.82|22.55|24.24|29.11|32.5|37.8|35.75|33.1|30.85|25.55|30.5|24.95|23.01|28.07|24.43|22.88|24.12|22.47|24.53|21.97|27.59|28.02|29.34|26.92|32.88|
2022-02-13 15:48:05|russ2000_0358|EVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9941|20.5371|25.5673|22.2448|20.4472|16.5183|15.2109|13.0838|6.8023|11.615|9.7139|11.3053|14.1398|21.3798|23.7538|23.29|20.5069|21.0059|26.4669|26.1281|25.8644|18.9874|20.8687|23.6823|19.7089|22.0425|23.9408|34.4509|33.2437|40.8816|49.7056|44.9191|46.9|39.2491|44.0473|43.3979|47.3862|43.7732|45.6966|45.419|43.5863|44.6036|63.5848|68.8527|65.0202|72.7939|81.9539|75.8911|102.3047|92.7441|61.2119|84.4353|82.6476|74.1595|72.6291|44.4864|56.3761|61.9055|106.0618|129.48|129.8047|136.7567|136.74|
2022-02-13 15:48:08|russ2000_0359|FRGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.23|15.8706|15.12|25.96|34.085|36.96|52.24|44.01|45.05|49.68|60.78|61.69|49.94|47.32|34|31.73|21.66|25.97|30.5|23.5|20.55|18.4|19.1|18.05|28.8|26.15|15.24|13.11|12.52|10.98|9.89|5.54|6.27|9.37|11.23|12.59|13.43|11.22|10.94|
2022-02-13 15:48:09|russ2000_0361|SIGI|total_return_price|0|1.207|1.0729|1.0653|0.8313|0.9433|0.7423|0.9115|0.9614|0.9573|1.0622|1.0024|0.95|1.3095|1.2783|1.2629|1.2756|1.3938|1.5544|1.511|1.1634|1.3638|1.5379|1.5237|1.4793|1.5489|1.586|1.7599|1.9369|1.7819|1.6793|1.5474|1.4412|1.8807|1.6017|1.9582|1.9447|2.2672|2.4786|2.3895|2.6977|3.0711|3.1731|3.8078|3.9074|3.5907|3.2865|3.3704|3.3744|3.8813|4.4985|5.0189|4.9181|5.0249|4.5761|4.7577|5.4423|5.983|7.0282|7.5123|7.917|7.9218|6.6383|5.7089|6.0479|5.3371|5.816|5.8029|5.3289|5.3436|5.9996|5.6922|7.781|7.4988|8.6645|7.6216|7.1471|8.8449|9.4331|7.281|8.4888|8.3296|8.5516|10.2315|11.1659|12.1568|13.8904|13.0192|15.5534|16.3181|17.5619|17.4003|18.9681|19.0087|20.1195|19.0287|20.8058|18.5788|19.7048|15.6855|17.0406|17.797|14.0687|17.2822|17.3973|9.3123|9.8717|12.2564|12.9257|13.1544|11.8711|13.1215|14.7299|14.1396|13.396|10.8427|14.8531|14.8593|14.8017|16.2733|16.6261|20.8412|20.0931|21.4985|23.8618|20.6852|22.0463|19.8567|24.4952|26.324|25.5496|28.4174|30.8557|33.793|35.4185|37.0893|40.2299|44.2249|47.0956|50.8303|55.5796|57.6542|52.4081|60.6847|58.4215|60.8494|72.219|72.6899|63.2366|48.3724|51.5995|50.5827|66.0715|71.8265|80.6261|75.2654|81.94|
2022-02-13 15:48:13|russ2000_0362|POWI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1426|5.873|4.2561|3.0073|5.7309|6.5821|14.6678|15.2069|20.0299|11.8023|11.1498|5.9863|4.3691|7.8588|5.9693|8.1209|10.0547|8.8518|7.4309|5.5153|7.7169|10.5813|10.5858|15.0888|15.0661|13.3185|11.1804|8.997|8.3297|9.2512|9.8595|9.6007|10.436|10.8672|7.726|9.0787|10.4405|10.3044|11.8023|13.5591|14.7075|13.7406|15.5882|10.9399|8.6916|7.8293|10.7049|15.1644|16.3847|18.9768|15.4493|15.3253|18.7602|17.6255|16.5136|15.1197|15.6189|17.4194|18.9265|14.7485|15.7944|19.8825|18.8099|25.7263|25.4796|30.1646|27.3426|25.4935|24.6442|24.8238|23.047|19.3489|23.0185|23.7021|25.5652|29.4516|32.8877|31.3194|30.4434|35.3658|36.0087|32.3768|38.7985|30.7849|28.0271|34.2881|36.4008|44.583|47.9253|43.7082|59.3655|54.9611|78.7039|78.7944|78.3209|98.845|94.09|
2022-02-13 15:48:16|russ2000_0363|SWC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:16|russ2000_0364|KFY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.534|11.9231|12.9071|21.4732|32.1809|23.8463|32.9333|32.586|18.4056|16.5303|14.53|6.464|8.7976|9.8904|5.8805|7.8994|5.825|6.1491|8.4272|8.1494|12.9187|14.6689|17.3593|15.5765|18.5214|14.6319|17.9102|14.743|18.2991|19.04|17.762|20.9754|22.1145|21.9663|23.5592|17.7527|12.965|17.1045|14.8171|11.4555|9.3626|9.7515|11.9185|15.2431|14.0948|15.7617|12.4556|16.2895|21.1607|18.7992|20.6976|14.4004|15.2153|14.6874|12.1871|12.4093|15.6228|15.0671|18.0861|21.5218|22.2719|27.2171|27.2449|25.0594|26.3929|30.153|32.3051|32.5412|27.6413|28.3508|21.8197|19.7684|27.6632|30.9408|33.1869|39.3061|42.9053|51.819|63.5534|42.6615|44.2651|46.2122|38.2636|36.2594|40.1592|27.5928|30.0713|31.1487|46.6131|67.7528|66.1496|75.2663|64.55|
2022-02-13 15:48:20|russ2000_0366|MWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4582|13.3136|11.7387|12.0196|11.1233|14.7964|10.0027|8.597|6.6538|6.9104|7.3054|5.0254|2.7058|2.9046|4.5041|4.4203|4.1028|3.407|2.5778|3.5621|3.7395|3.2612|2.163|1.8589|2.9227|3.0237|4.1519|4.9319|5.2731|5.764|7.0997|7.9232|8.3754|7.5708|7.4429|8.9977|8.7636|8.3143|6.8268|7.6738|8.8612|10.2227|11.4342|12.6168|10.6769|10.3936|11.8307|11.6569|10.11|11.052|10.7796|8.4798|9.5054|9.5578|10.7461|11.3629|7.3958|8.8103|10.1507|11.7228|13.6052|13.5568|15.51|13.3517|
2022-02-13 15:48:22|russ2000_0367|FWRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.4483|3.821|4.1472|3.2852|4.054|2.8895|2.7025|2.5163|2.2135|2.4701|2.6798|2.7956|2.0038|1.8639|2.1665|2.6563|3.6813|4.5201|6.1506|5.545|2.726|3.4948|4.8927|10.4845|8.807|16.1694|13.2454|22.3669|19.6759|20.8641|18.2779|16.7472|13.1629|18.9671|17.6978|18.3296|10.121|10.8535|12.1681|14.1862|15.5002|15.3772|18.38|20.913|22.378|24.995|23.8599|23.8197|31.0954|30.9828|31.5847|34.5651|28.1416|24.6537|28.082|29.1738|25.5353|26.7841|30.5198|29.8571|23.5424|21.0541|14.1481|18.6501|20.3098|22.0238|23.2051|24.1048|23.0613|25.2383|27.3029|30.1833|22.7993|28.7767|32.9931|29.1008|27.5033|31.7632|33.9181|34.9082|36.8771|40.2457|42.3769|44.1006|41.4224|46.6564|50.4106|48.625|38.6999|40.2197|42.5008|41.8717|40.7843|44.807|45.1268|50.6956|54.6151|54.966|50.7244|56.8375|69.1397|53.0468|62.7841|57.546|62.1777|68.4323|49.7031|49.0784|56.7032|76.1459|88.2194|89.3531|82.8524|121.09|
2022-02-13 15:48:25|russ2000_0369|ELLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:25|russ2000_0370|CSOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|17.65|12.64|18.19|21.76|21.725|30.56|28.27|33.61|44.18|53.13|53.03|46.26|45.99|35.13|36.6|29.49|34.8|32.66|34.91|32.84|36.49|47.08|42.85|39.32|36.15|39.84|35.09|38.15|46.77|57.12|50.33|54.78|54.92|54.48|58.55|32.73|38.71|33.86||||||
2022-02-13 15:48:26|russ2000_0371|CCOI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.551|52.1093|21.5385|15.2854|6.9479|6.67|31.2656|14.5906|15.5633|26.2631|4.0298|4.5856|14.5906|9.0323|4.7524|3.6199|3.8214|6.3851|6.1142|7.3162|10.533|16.5708|19.2943|17.3559|17.2169|12.4715|10.5052|5.2179|4.0923|5.1623|5.7459|8.004|6.7256|7.476|5.8571|6.5519|9.0323|9.8452|10.8387|9.9841|11.6655|13.6943|13.1871|15.3833|15.8575|18.55|19.6832|22.9681|28.6649|24.9522|25.5862|24.423|25.99|26.2835|25.9722|20.35|26.2012|30.3511|31.6521|29.6547|33.7173|34.5291|32.555|41.4499|38.0957|36.1897|47.594|48.8304|38.483|48.3423|53.9027|50.5056|60.0416|72.6718|73.659|55.7998|58.2438|65.2484|77.501|69.6404|74.92|
2022-02-13 15:48:28|russ2000_0372|BGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.289|5.3967|5.3926|4.304|4.8881|4.1829|3.2736|2.3534|2.4395|3.8691|4.1995|4.8249|5.4696|5.8487|6.0109|7.4919|10.6129|11.3238|9.8554|13.4036|13.3188|15.8237|18.6329|17.4159|18.3132|19.9945|21.4852|21.1602|18.4996|21.1675|17.5828|19.6646|19.3715|19.4829|24.3255|23.342|23.7534|31.3473|34.313|30.7696|29.0903|26.1482|22.8825|26.2946|18.3459|23.6308|21.6171|22.8869|19.6942|16.8715|16.2185|15.1531|14.5863|21.3634|25.7739|28.7304|29.7271|31.797|29.325|30.655|
2022-02-13 15:48:30|russ2000_0373|HALO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.11|5.555|4.3|4|3.55|2.5|2.25|1.4|1.25|1.3|1|2.65|0.46|8.62|9.2|9.07|7.3|6.06|5.58|7.1|5.33|5.1|6.66|7.11|6.15|7.99|6.87|7.79|7.71|6.68|6.6|6.07|9.6|13.09|8.98|7.86|7.01|5.54|6.4|9.86|15.57|14.02|9.997|9.1|9.03|14.28|21.82|13.25|16.78|8.93|8.6|12.51|11.31|14.21|14.32|17.23|19.81|18.94|19.47|17.98|13.89|16.1|16.43|15.2|18.18|17.5|25.62|26.51|43.21|41.51|45.41|41.43|40.29|
2022-02-13 15:48:32|russ2000_0374|JJSF|total_return_price|0||||||||||||1.6786|1.8567|2.4428|1.1875|1.3232|2.2732|2.2223|2.9518|1.9678|2.4089|2.6803|3.0196|3.0875|3.1553|4.0375|3.7321|3.3589|2.3411|2.2393|1.6625|2.1375|3.1553|3.8678|3.766|3.8678|3.0535|3.8678|3.7151|3.6643|4.733|6.7687|7.3285|8.3972|6.7687|5.1401|5.191|4.7334|4.2245|5.1405|4.7839|4.4785|4.8352|4.6821|4.3767|5.4964|5.191|6.2602|6.616|6.6673|7.9647|8.499|7.5321|9.1097|8.1937|9.7713|8.041|8.3464|8.0919|7.3285|5.2674|6.845|6.845|9.0181|7.6339|9.9546|15.2189|18.305|15.0031|14.5389|12.3445|12.7842|14.5674|15.3736|18.3945|16.6235|17.4581|20.0154|19.1682|21.4814|23.7683|24.4898|27.7573|27.3943|25.8199|34.4419|32.9263|31.5372|29.168|26.2786|23.1642|23.1908|28.7694|30.5394|29.6197|30.7323|37.0555|34.3841|37.4955|36.402|36.3557|41.9289|41.0207|43.5524|42.0833|46.7782|46.176|52.1415|50.6953|56.6327|68.3187|69.2718|72.0207|79.3324|86.2315|84.8603|84.6363|98.7217|97.1996|101.1475|104.2087|107.3345|99.9838|110.5266|110.7445|124.4386|126.8237|123.9484|123.6393|143.4043|129.3947|144.9084|143.8388|138.2829|152.4132|154.9088|185.2734|178.3743|117.6296|124.164|127.9186|152.995|155.1799|172.9758|152.1884|157.96|
2022-02-13 15:48:36|russ2000_0375|STNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.6989|85.835|83.3257|76.9047|76.1666|73.362|40.1498|38.0095|53.2133|44.4305|44.0615|51.442|64.5792|65.4296|73.0973|88.5651|71.4892|75.9458|64.2758|66.7372|74.731|80.8711|71.885|64.5144|48.4723|37.7803|41.4039|42.0678|41.7114|37.0718|32.2469|28.5052|17.6749|27.2449|18.197|17.0729|18.6146|24.9484|25.5246|37.2872|18.2182|12.2736|10.5827|11.0772|18.1232|21.7502|18.0558|12.76|
2022-02-13 15:48:37|russ2000_0376|WTS|total_return_price|0||||||||||||||3.6857|3.6362|3.5802|4.2863|4.7698|4.8883|4.2787|5.4727|5.5951|5.633|6.4638|6.6471|7.1717|7.9809|8.4224|7.8673|9.2876|8.0423|8.6354|10.3842|11.3281|10.9429|12.0647|12.7865|11.3553|11.4387|11.0249|9.5639|8.7717|10.3934|11.7263|11.165|11.0851|11.6005|10.1472|10.6083|12.1383|12.0916|11.3456|9.7494|9.1852|9.7341|11.8959|11.6353|12.0631|14.0101|14.2939|15.3357|10.7936|9.3737|8.7149|7.1744|10.2243|11.6551|11.1933|9.448|9.6878|7.7158|10.7651|13.01|13.2551|10.2853|11.8285|13.2994|15.7642|13.0671|12.5904|12.5123|14.3852|14.2464|18.0117|19.0367|21.9969|21.9757|26.4508|26.8199|27.6082|23.8431|25.1025|30.1923|27.9444|26.5262|34.4105|31.9131|31.5272|25.9055|25.2362|23.8289|21.2523|23.4284|21.5133|16.9506|18.759|26.4491|27.1296|27.3549|25.3259|30.1922|32.553|34.0706|31.6896|23.946|30.8336|36.8314|30.2338|34.4071|39.2157|43.8827|41.572|51.8095|56.9913|54.1784|57.1438|54.0587|59.018|51.3314|48.5173|49.5725|46.7597|52.0709|55.2004|61.6046|62.1102|59.5603|60.5586|66.5144|73.1886|75.0638|75.9426|80.6013|62.8455|78.9146|91.2399|92.0125|98.1633|83.4911|80.1087|99.2812|120.8786|118.2456|145.4937|167.8646|194.17|
2022-02-13 15:48:40|russ2000_0377|ICON|total_return_price|0|||||||||||||||||||||||||||||292.5315|489.438|478.188|326.286|405.045|562.563|416.295|286.9155|247.527|45|28.1385|16.8885|32.5|45|28.75|27.5|22.5|17.5|18.438|10.31|11.25|21.25|34.38|23.75|22.5|20|22.5|25.31|56.25|44.38|73.75|58.75|81.25|77.5|54.06|37.5|33.44||14.38|9.06|19.38|12.5|10.63|8.13|17.5|26.3|18.5|18.81|22|40.5|11.7|11|7.2|19|23.77|21|21.6|27.5|47.6|54|46|66.6|90|101.9|145.5|163.4|161|193.9|204|222.2|237.9|196.6|173.5|120.8|130.8|97.8|88.5|153.8|124.7|126.7|153.6|143.7|175|193.1|214.8|242|158|162.9|173.8|174.7|182.397|223.2|258.7|294.1|332.3|397|392.7|429.4|369.4|337.9|336.7|249.7|135.2|68.3|80.5|67.6|81.2|93.4|75.2|69.1|56.9|12.9|11.1|5.834|3.102|0.835|2.06|0.85|1.78|1.35|0.6645|0.93|0.713||||||
2022-02-13 15:48:41|russ2000_0378|BURL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.87|25.69|25.99|33.25|40.45|50.9|51.39|55.5|47.53|51.37|57.86|76|74.38|84.48|97.74|87.14|88.98|121.71|133.6|152.81|167.33|167.99|171.35|179.34|193.93|221.95|186.79|182.27|200.35|251.32|324.73|324.84|271.51|229.32|
2022-02-13 15:48:43|russ2000_0379|HURN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21|19.76|25.25|27.25|25.82|30.02|31.3|39.38|44.62|61.05|69.98|72.21|83.25|57.84|45.24|55.66|56.15|40.94|47.73|23.75|23.1|21.46|19.41|22|26.45|26.05|30|29.68|38.83|37.21|29.32|35.72|33.13|39.31|44.14|52.21|63.15|67.08|70.26|63.87|69.37|66.5|70.4|66.75|59.31|57.48|58.32|59.98|51.8|40.75|42.55|32.8|39.9|37.3|41.1|49.9|48.8|48.3|49.69|62.1|68.41|38.46|42.7|39.54|59.42|49.28|49.99|49.6|50.16|
2022-02-13 15:48:45|russ2000_0380|ROIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9467|6.09|5.9923|6.0966|6.0705|5.9598|6.2333|6.3115|6.8391|6.6567|6.6437|6.3378|6.4242|6.4172|7.4007|7.241|7.5727|8.1261|8.3411|8.3308|9.0438|9.1674|9.8762|9.7695|10.3934|11.2438|11.01|12.112|11.7248|13.2957|14.6402|12.4279|13.5539|14.8487|15.6792|17.7802|18.1197|17.3902|17.8829|16.5696|16.7717|17.1969|15.2716|17.3441|17.0506|14.7483|15.5396|15.5813|17.2887|16.5595|7.0448|11.019|11.019|12.9915|15.722|17.3447|17.0472|19.17|
2022-02-13 15:48:47|russ2000_0381|BECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66|13.06|14.18|17.5333|21.68|19.4933|26.0467|21.86|19.91|19.11|15.94|17.26|11.21|8.9|7.92|10.76|16.41|12.64|13.12|13.55|15.98|16.52|19.13|18.42|14.59|18|20.59|22.44|16.29|20.04|26.63|26.18|28.89|32.77|39.48|37.9|35.25|40.31|39.3|33.16|25.48|28.17|31.3|32.88|32.3|41.32|41.84|44.11|42.69|48.19|48.18|49.41|51.44|61.95|52.87|45.78|36.84|31.29|32.16|34.56|33.38|31.43|15.84|28.91|30.9|40.15|51.68|53.32|48.68|53.61|
2022-02-13 15:48:49|russ2000_0382|PCH|total_return_price|0|1.903|1.8684|1.5685|1.753|1.557|1.2802|1.3494|1.3321|1.4993|1.6089|1.5512|1.7415|2.0671|2.3942|2.6765|2.7603|3.8792|3.1803|3.3868|2.8031|3.0828|3.124|3.1393|3.1982|3.3183|3.6524|3.6032|3.9355|4.447|4.4312|3.2217|3.2445|3.4549|4.8688|4.413|4.4785|5.4406|5.2815|5.5435|5.5988|5.958|5.1805|5.3183|5.9776|5.3647|4.9908|5.4084|4.9466|5.6606|5.6738|5.6205|5.5685|6.0227|5.5778|5.5982|6.2862|6.0843|6.7679|7.6193|6.5794|6.665|6.5751|5.4164|5.9351|5.5445|7.269|6.9024|7.5678|7.389|5.7796|5.5906|6.0277|5.8316|6.3759|5.0276|5.4994|6.3585|6.4535|5.4724|4.5883|3.7654|5.0283|5.844|6.8759|8.0991|8.3153|9.3918|10.8338|10.1197|11.2921|11.2829|11.0808|14.8325|13.2722|13.2495|15.8701|16.8023|16.0197|16.9904|16.9916|16.0181|17.7515|18.4928|12.742|11.639|12.4216|14.7993|16.852|18.807|19.4715|18.8152|18.3017|22.9157|20.3943|18.5219|18.4696|18.7982|19.3661|22.8473|24.1271|28.4572|25.2702|24.9933|26.5278|24.8057|26.7767|26.2272|27.5574|26.6042|23.7106|19.5571|20.7962|21.9717|24.0451|27.7061|29.9313|33.1213|33.3929|37.5578|37.0374|38.938|38.3351|33.7535|26.3913|31.8829|33.2727|35.407|37.6424|27.5793|33.7805|37.7519|45.2412|48.2472|48.7968|47.7371|60.22|
2022-02-13 15:48:53|russ2000_0383|MSTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.38|181.875|163.125|93.75|164.375|203.4375|815|1305|435|260.9375|120.625|38.125|31.7|20.5|40.7|28.2|5.9|10.0782|13.81|25.45|36.62|48.02|53.49|47.4|41.95|41.87|62|58.44|52.89|69.23|83.23|103.63|92.19|95.72|116.14|126.4|94.02|70.81|95.83|71.38|70.73|57.33|34.84|34.3|49.57|71.54|93.67|85.07|77.66|87.25|85.63|133.69|149.68|116.58|104.79|138.93|128.9|134.11|96.16|112.28|84.31|105.21|124.89|129.21|139.87|130.84|164.1|169.19|178.62|194.72|177.14|177.79|182.2|169.06|203.89|187.74|183.14|127.33|135.07|127.7|135|140.54|116.58|144.25|146.72|147.03|145.2|106.31|117.54|149.69|331.5|653.98|553.72|573.51|567.5|
2022-02-13 15:48:56|russ2000_0385|LTC|total_return_price|0||||||||||||||||||||||||||||||||||||||1.372|1.389|1.4033|1.8977|1.8633|2.0832|1.9568|2.0545|2.1143|2.1966|2.1826|2.2314|2.2599|2.5281|2.6937|2.9742|3.0829|3.123|3.5934|3.2952|3.6668|3.9186|4.3546|4.1265|4.0607|3.8877|3.7917|2.8887|3.1586|2.6737|2.2174|1.4902|1.66|1.1017|1.1214|1.256|1.4323|1.6148|1.9989|2.5151|2.7467|2.6615|2.2351|2.1243|3.279|4.0276|5.2167|6.5052|6.0682|6.6463|7.5093|6.6534|8.0732|8.3975|8.4653|9.5136|9.2977|10.2483|11.7003|11.257|10.0389|10.6234|11.4212|11.9037|12.0081|13.969|9.8553|8.6992|10.3452|12.3604|13.9634|14.3322|13.044|13.9323|15.5627|15.9426|15.8851|14.6919|18.1793|19.1124|21.9582|19.5333|21.8892|25.647|24.8526|24.4737|23.1121|24.9175|26.1934|25.0712|29.7083|32.0116|29.294|30.4063|31.1391|33.064|38.2396|38.8344|35.5185|36.6629|39.7937|36.8092|34.5454|30.5891|34.9068|36.4936|34.9333|38.873|39.2463|44.5454|39.4022|27.5939|34.1755|32.1297|36.4238|39.5922|36.9566|31.0004|33.9592|
2022-02-13 15:48:59|russ2000_0387|AGIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.16|26.95|24.44|37.56|43.88|61.35|112.17|92.86|103.96|70.59|65.1|37.89|44.6|54.21|42.42|57.2|53.18|65.75|60.47|78.96|83.79|76.1|45.3|67.44|49.59|35.53|47.75|35.48|53.48|34.4|44.31|49.25|53.53|46.48|34.2|
2022-02-13 15:49:00|russ2000_0388|FCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.111|4.111|4.722|4.333|2.6667|3.555|4|5.555|6.597|7.555|2.306|1.5|1.278|2.333|2.055|2.2222|3|4.667|3.5|4.555|5.773|9.689|13.067|14.578|20.653|23.34|26.5067|26.7667|30.8133|24.97|17.35|23.37|16.66|16.483|18.9|21.07|20.64|20.9|25.26|27.44|28.53|26.77|25.06|27.89|33.59|38.03|50.31|61.64|71.04|68.46|72.24|44.68|49.48|50.72|42.61|47.16|39.32|43.59|34.69|37.28|38.33|37.94|36.81|42.42|37.52|28.75|26.68|33|37.66|32.89|37.8|41.14|33.34|37.82|34.96|38.63|37.46|41.24|41.51|34.66|35.51|40.68|44.56|45.08|41.17|34.96|35.48|42.96|48.41|60.48|73.19|66.64|76.82|83.84|105.99|110.66|119.77|114.55|105.97|111.72|140.11|136.61|134.7|153.42|
2022-02-13 15:49:03|russ2000_0389|NPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6333|5.2665|3.0352|3.6134|3.7218|8.0488|8.7173|12.954|16.9829|17.7507|21.2286|25.926|24.0922|24.8872|29.2503|24.9323|30.1717|29.5304|28.0218|30.8222|32.683|38.1302|37.8592|28.2657|28.2296|36.4319|33.5683|17.0281|15.4472|15.0678|21.319|23.1166|26.6397|27.6695|28.5728|37.3172|32.7101|41.3642|27.7237|30.2621|36.8113|35.2486|32.5024|36.7933|45.5106|45.8719|54.1375|50.0183|63.6317|66.7572|56.6307|54.6073|59.5127|54.1057|35.7102|39.8098|53.8759|43.784|51.7352|63.7817|61.7078|66.3932|74.6373|87.9959|72.1991|69.4408|69.987|55.6176|61.7613|62.0385|65.6223|64.8728|37.2851|47.0129|56.2715|73.8524|84.9731|94.55|86.8653|106.35|
2022-02-13 15:49:06|russ2000_0390|PSB|total_return_price|0|||||||||||||||||||||||||||||||||2.4737|2.7775|2.9628|3.1189|3.5142|3.8496|4.1967|3.6774|4.2708|4.6436|5.6194|5.3229|5.3922|5.5502|5.6242|5.3482|5.9158|5.9919|6.4934|6.6723|6.9477|7.5286|7.9213|8.3173|8.3034|8.5294|9.3008|9.8349|10.6135|10.7264|9.4835|11.162|10.34|11.6369|12.5484|11.109|10.067|11.9849|13.735|14.1409|13.9613|14.5459|14.3901|16.5989|18.4672|18.7288|18.3743|17.3463|16.3859|19.6002|21.1157|23.2521|26.291|22.9993|22.9401|26.1314|23.516|26.118|27.0837|29.2725|33.4494|35.4799|36.4346|42.8933|42.9554|38.8588|35.1443|32.7532|32.6244|32.6895|36.7792|28.79|24.0774|31.9597|34.1532|33.6205|36.174|38.1037|38.9362|38.6652|40.5032|38.8367|35.2129|39.7203|47.2949|49.1878|48.8398|47.8182|58.4178|53.7368|55.9003|57.5791|63.377|63.6548|58.4152|63.558|66.7795|58.425|64.8087|71.8836|83.2881|88.5455|95.4577|98.5861|97.8429|113.6086|115.2764|108.7277|98.9934|113.3102|112.97|117.3279|141.4155|152.92|166.0993|151.4403|125.494|123.6027|115.2458|126.1065|147.697|142.4234|151.7721|184.17|
2022-02-13 15:49:09|russ2000_0391|MSA|total_return_price|0|4.3655|4.0982|4.1873|3.9201|3.7419|3.7419|4.8555|4.5437|5.7019|6.1474|5.9766|7.144|7.6875|6.6228|6.3624|6.1013|7.3665|6.8275|7.097|4.5817|6.7927|6.8461|7.7567|7.6762|8.6797|9.7765|9.6968|10.2404|10.0721|10.4466|9.0841|9.0978|10.2943|9.7608|8.5645|8.0393|8.2349|7.9278|7.8947|7.3809|8.2919|8.1209|7.9826|7.812|7.7426|7.3498|8.1498|8.3502|8.5048|9.8532|9.4045|8.9385|8.629|7.6654|9.4831|9.9937|11.9391|11.3739|13.1822|12.3537|13.0357|14.1907|15.2555|13.4777|11.029|12.1926|11.4521|12.2366|4.4373|4.6372|4.2893|4.9099|5.0177|6.7602|8.9204|7.9913|7.5013|8.019|7.8916|6.5299|7.244|8.922|11.22|17.6553|18.9465|22.6025|27.3837|34.1667|26.1607|31.2976|26.3025|24.7011|28.7528|27.5205|24.5204|25.3357|29.2087|30.545|33.0338|36.5394|29.16|28.4784|27.3227|17.3154|14.6789|17.8611|20.5624|20.0158|21.3133|19.0527|21.0648|24.4076|28.9681|29.7031|21.6378|26.7885|33.4695|33.0002|30.8066|35.8245|41.8783|39.5231|44.0682|43.9991|49.2739|49.9888|43.205|46.6793|44.1474|43.2367|35.8635|39.2857|44.0409|48.185|53.5537|64.345|65.924|76.0409|74.8819|73.3361|79.1205|91.959|101.9896|90.65|99.8039|102.1296|106.1715|123.3785|99.1091|112.4832|132.3296|147.7932|148.791|164.6584|145.2863|150.96|
2022-02-13 15:49:14|russ2000_0392|SCS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6189|12.6173|9.112|7.4576|6.6519|8.319|7.5277|5.8322|4.8605|5.4872|7.5317|7.4359|6.7329|6.4347|6.6141|6.5894|7.0381|7.8758|6.673|5.0891|4.5815|5.0005|5.7544|6.1626|6.9947|5.8959|6.9349|6.9392|7.1241|6.6781|7.5454|7.7764|8.9775|9.7975|7.667|9.717|10.5297|10.4679|9.4739|8.456|8.832|7.5883|6.9124|3.8545|2.8794|3.2025|4.6609|3.8753|4.5868|5.7342|4.3613|6.6842|7.0745|7.6554|4.9843|5.1258|6.7396|6.3671|7.0756|8.5089|10.2147|10.3302|11.3591|12.4525|11.2853|12.6874|12.3699|13.7394|14.5358|14.2973|13.6087|14.8408|10.1666|13.0231|11.9446|13.1614|13.7944|14.0263|10.7515|12.7731|12.3635|12.3564|12.6131|14.2335|15.6918|15.1462|14.3295|16.8551|15.2185|10.389|10.0226|11.7988|13.6458|13.7896|13.6201|12.1196|11.94|
2022-02-13 15:49:16|russ2000_0393|NKTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.75|2.75|4.875|4.625|3.875|4|6|4.875|7.625|9.25|6.438|7.563|9.563|12.375|15.688|13|13.563|12.375|14|16.5|13.5625|11.9063|15.1875|21.2813|37.1875|50.25|56.375|50.5|21.375|23|13.3|18.55|10.55|9.49|5.028|8.08|6.32|9.17|12.8|13.61|21.52|19.96|14.48|20.24|13.94|16.83|16.95|16.46|20.38|18.34|14.41|15.21|13.06|9.49|8.83|6.71|6.94|3.35|3.59|5.56|5.39|6.48|9.74|9.32|15.21|12.1|14.77|12.85|9.47|7.27|4.85|5.595|7.92|8.07|10.675|7.41|11|11.55|10.445|11.35|12.12|12.82|12.07|15.5|11|12.51|10.96|16.85|13.75|14.23|17.18|12.27|23.47|19.55|24|59.72|106.26|48.83|60.96|32.87|33.6|35.58|18.215|21.585|17.85|23.16|16.59|17|20|17.16|17.96|13.51|
2022-02-13 15:49:19|russ2000_0394|TTEK|total_return_price|0||||||||||||||||||||||||||||||||||||1.881|1.8182|1.881|2.1317|2.2336|2.8213|2.5078|3.0565|3.8205|3.5267|3.6247|4.6839|4.347|4.7759|5.4336|7.1171|6.9639|6.8116|7.6533|9.0884|7.5581|5.5961|9.2322|9.3752|9.5667|11.5996|11.5996|13.4531|16.1811|12.5936|12.3321|12.4722|11.4912|17.7507|17.0967|21.3475|23.8233|15.1348|20.3292|16.5175|18.6008|13.3504|13.7334|7.4646|11.3978|13.2102|16.0784|18.6662|23.2254|20.0489|15.2469|11.8369|15.6393|11.7902|12.6404|15.714|14.6396|17.8348|16.5735|16.2746|16.9005|17.8067|20.133|19.7313|20.0863|18.2271|21.1327|22.478|22.5621|19.0399|26.7662|24.7856|25.3835|21.525|18.3206|19.5911|23.4122|23.0665|21.0205|17.5078|20.1704|24.6267|24.3651|24.5333|24.7295|28.4852|21.9641|24.1876|26.1402|27.6444|25.7585|23.4626|25.1427|22.6838|24.2875|23.0955|24.7923|28.5014|29.4747|34.0959|41.5642|39.4342|44.2608|45.143|46.7877|47.6676|57.098|66.7771|50.7141|58.4981|77.2867|85.5273|85.0784|69.8432|78.436|94.8446|115.1462|135.1456|121.7255|149.1783|169.8|
2022-02-13 15:49:23|russ2000_0395|MASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3004|22.5656|36.2281|22.7737|29.683|32.249|24.5162|25.123|20.1903|23.0598|24.9843|24.7635|22.7433|25.471|28.8557|31.0571|29.3894|21.6704|17.2963|22.0802|20.5078|23.3857|20.6|19.61|22|26.4|28.81|26.81|23.48|20.93|26.445|31.84|38.89|37.9|39.48|40.82|51.69|59.63|67.2|93.54|92.88|85.63|87.27|85.83|101.19|123.25|101.24|138.28|144.37|146.61|158.58|179.03|228.22|232.31|266.59|226.13|238.49|271.85|292.78|
2022-02-13 15:49:25|russ2000_0396|APOG|total_return_price|2|2.3698|2.2992|2.1187|1.9539|1.6479|1.8127|1.5066|1.9347|1.8214|1.9701|2.3344|2.6506|3.6125|3.644|2.0853|2.6709|2.486|2.9472|2.2434|3.0016|3.3384|3.0206|2.9332|3.5374|4.0135|4.7563|4.6373|4.0507|4.7721|4.6203|4.7052|4.7581|3.5841|3.8419|2.9653|3.3967|2.9973|2.8787|3.1079|3.305|3.4325|3.3084|4.0497|4.4328|3.4364|4.4094|5.4275|5.0833|5.0882|4.7192|4.4443|5.9244|8.1255|10.4314|13.5081|12.1636|11.3562|13.4568|13.6385|8.0069|8.6557|6.3111|7.7482|5.5048|7.5008|5.2428|3.842|2.9915|2.7035|2.947|3.2053|5.7632|7.1692|6.8849|10.5882|7.7384|9.6351|8.319|6.4512|5.7334|7.4124|8.0657|8.4477|8.9718|7.1875|8.1796|10.6344|10.2533|10.3024|11.8758|11.4842|12.886|11.2253|11.2855|12.9462|15.8906|18.7002|19.161|16.9699|11.8047|18.2691|15.4618|6.0906|7.4481|9.7551|10.5245|10.9737|11.525|11.0775|7.3684|9.2846|11.3241|11.0329|7.874|8.9611|11.2811|12.6356|13.5828|19.7937|22.3557|23.2035|24.3467|31.3473|30.051|26.5168|32.2587|40.0598|40.7093|47.8022|46.495|44.8706|35.7953|40.6636|43.6416|43.1376|51.8347|48.426|39.8162|45.7188|39.5577|40.1778|45.4491|33.7991|33.2638|33.9353|34.7129|36.1136|28.6757|19.8138|20.2547|25.567|36.6459|37.4497|42.5595|41.0987|44.48|
2022-02-13 15:49:28|russ2000_0397|AWR|total_return_price|0|0.4646|0.5328|0.537|0.537|0.5711|0.5115|0.537|0.5967|0.7681|0.8454|0.8175|0.8665|0.9814|1.3265|1.2095|1.0599|1.1385|1.1078|1.1062|1.0012|1.2368|1.2929|1.2037|1.2375|1.1681|1.2515|1.3871|1.4754|1.5158|1.5904|1.4023|1.5245|1.6633|1.6649|1.834|1.9206|1.9831|2.1211|2.2886|2.4442|2.6952|2.7614|3.0053|2.8198|2.4204|2.4913|2.2466|2.4109|2.259|2.7624|2.6826|2.9846|3.084|3.3392|3.5634|3.3994|3.487|3.9368|3.6459|4.1534|4.3518|4.6031|4.5564|4.7397|4.264|5.0512|5.9562|6.5316|5.4501|5.51|5.6716|6.986|6.3359|6.5749|7.2241|6.89|7.0138|7.9709|7.9567|7.0851|7.3884|8.5129|7.4158|7.9357|7.8136|7.5118|8.124|8.5602|8.3997|9.8347|11.2939|10.4729|12.7973|12.2767|13.2534|13.468|12.9357|12.5592|13.8513|13.457|12.9519|12.6629|14.046|12.1228|13.4423|12.9162|13.5882|13.3993|13.2377|12.7343|13.8485|13.4343|14.0863|13.7282|13.5605|14.0593|14.6679|16.1874|18.3205|19.9422|24.091|22.6066|23.3678|24.5344|27.7755|28.7849|26.5343|33.0505|35.1995|33.1787|36.9513|37.6481|35.4952|39.7393|36.5132|41.7905|40.857|43.9655|45.8993|54.2256|49.9253|54.0298|58.0609|63.9359|68.2694|72.3162|86.6819|83.8779|79.3987|76.6854|73.4079|78.2148|74.6948|78.9221|85.1847|103.44|
2022-02-13 15:49:31|russ2000_0398|RWT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.2472|2.2556|2.0454|2.351|3.2618|3.7774|4.4474|5.5883|5.7204|3.7919|2.5889|2.9859|2.2553|1.8632|1.799|2.056|2.1283|1.6625|1.6599|2.0159|1.9613|2.196|2.6202|2.9813|3.5256|3.852|3.9922|4.59|5.4438|4.8539|5.0556|6.0507|7.5518|8.1493|10.814|13.4858|12.2281|13.8595|15.2868|12.7752|13.0561|12.4725|11.5236|12.2963|14.0701|14.714|18.0946|16.4845|15.5186|10.8956|12.1571|13.171|8.4669|8.3169|6.0004|6.2698|6.1325|6.5421|6.2071|6.7309|6.4927|6.5262|6.8507|7.2508|7.17|5.4087|5.0452|5.6754|6.4592|7.6135|9.0275|12.5427|9.3368|10.976|10.9602|11.6315|11.3309|9.7968|11.8091|10.881|9.7213|8.742|8.5208|8.6297|9.2971|9.7328|10.6423|11.8254|12.3325|11.998|11.1203|11.8208|12.8177|12.8673|12.1658|13.2884|13.8592|14.0032|14.3755|4.5091|6.351|6.9446|8.2369|9.9143|11.6654|12.6697|13.19|
2022-02-13 15:49:34|russ2000_0399|CHDN|total_return_price|0.0118529269473||||||||||||||||||||||||||||||||||||||||7.7662|6.6311|6.6909|6.7506|5.3616|5.6155|5.2123|5.183|5.56|5.3787|5.1369|4.3513|5.0356|5.2812|4.3293|4.5443|4.7205|4.3141|4.2515|5.7208|7.2953|6.5914|9.4711|9.2471|7.2831|7.9984|7.1693|6.7629|7.0064|6.5415|6.1099|7.4381|8.2566|8.3782|7.8512|6.9215|10.0806|10.1491|10.5277|10.7693|9.4486|10.2656|10.3601|10.6658|10.9272|10.2876|10.8568|10.7046|11.2808|10.7992|13.2782|9.1494|11.0683|10.9268|11.1867|12.2525|13.2736|13.6538|13.5924|14.8703|13.936|15.06|11.1364|11.2043|8.986|10.406|11.2101|9.3806|11.3609|11.6123|11.0186|10.9761|12.7172|12.7815|13.4618|14.7305|17.331|18.4038|17.1574|20.2547|21.9743|23.9885|25.4788|26.9533|28.9331|27.8334|27.412|32.3176|36.8099|38.1547|43.2422|47.0106|47.7188|43.298|42.3138|43.8853|51.6967|54.2839|60.8742|67.8712|79.9726|89.9835|93.7028|81.7946|89.2713|99.7453|118.3393|128.566|102.2799|99.5677|137.6184|148.1792|226.7228|210.8516|185.2304|229.2949|220.91|
2022-02-13 15:49:38|russ2000_0400|IART|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.683|7.2311|5.8753|10.6207|8.8129|5.9883|4.1805|3.4465|2.8246|3.7855|4.0115|4.0115|3.1636|2.1185|1.5253|1.9773|2.9094|2.8529|2.6693|4.7454|4.4912|4.8584|6.1577|6.1577|9.7846|12.3155|11.9042|12.7132|9.8298|7.1814|7.9768|10.3947|11.9087|12.7855|12.9058|13.7843|15.9401|14.5119|16.6903|15.9175|13.1968|17.2914|16.0259|18.5207|17.5399|16.9389|19.2483|20.5996|22.3351|21.9554|18.95|19.646|20.1025|19.8991|16.0756|11.1721|11.981|15.4339|16.6632|19.8087|16.7219|17.8337|21.3769|21.4312|21.6074|16.166|13.9334|15.6779|16.8033|18.5749|17.6123|17.6303|16.5547|18.1907|21.5622|20.7849|21.2685|22.4345|24.5089|27.8623|30.4475|29.775|33.89|33.68|39.89|41.275|42.895|42.13|54.51|50.48|47.86|55.34|64.41|65.87|45.1|55.72|55.85|60.07|58.28|44.67|46.99|47.22|64.92|69.09|68.24|68.48|66.99|
2022-02-13 15:49:41|russ2000_0401|CTLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.99|25.04|28.49|30.1|29.33|24.38|25.35|27.22|22.13|26.37|26.83|28.51|35.77|40.27|41.51|40.53|41.09|45.3|30.74|40.59|53.16|51.37|56.3|51.95|73.3|85.19|102.71|103.57|109.15|134.24|128.08|
2022-02-13 15:49:42|russ2000_0402|PEI|total_return_price|0.52879229218|0.6374|0.7347|0.679|0.7925|0.7801|0.7863|0.8585|1.0607|1.1404|1.1884|1.2123|1.3735|1.3981|1.4788|1.7007|1.8048|1.8733|1.9608|1.4828|1.8277|1.8176|1.8544|1.8439|1.8915|1.8806|2.2188|2.2526|2.2706|2.2706|2.0125|1.4063|2.1078|2.1206|1.9418|1.9801|2.1541|2.1345|2.2347|2.2675|3.3833|3.123|2.9159|2.9978|2.8428|2.8093|3.0547|2.6197|2.67|2.8507|2.882|2.8612|3.0523|3.0107|3.0075|3.4787|3.3476|3.6011|4.1262|4.0334|4.2017|4.0731|3.8384|3.6388|3.4974|3.86|3.8631|3.6488|3.3608|3.5677|3.7423|3.7479|4.816|5.3229|5.1303|5.3066|6.3812|6.4313|6.5581|6.6736|7.7558|7.7288|8.7985|9.5016|10.8734|9.3403|10.2341|12.0707|12.3228|12.8821|15.1462|12.0826|14.2213|13.1094|12.9171|14.3279|15.1448|15.8725|13.4756|13.4148|8.9166|9.2055|6.8751|4.8613|1.6374|3.5746|2.5085|3.552|6.2609|7.9278|6.2434|7.3516|7.5141|8.3144|7.758|5.5304|8.4716|7.817|8.0649|9.3778|11.2198|11.9952|12.0809|10.6835|10.8701|9.9668|11.7087|13.1784|14.5373|14.1493|13.8442|14.3461|14.2328|14.9428|16.7351|12.9425|10.2857|9.4093|8.2322|6.8724|7.088|7.11|7.9486|6.8378|5.0932|4.8746|5.0006|4.8141|0.8968|0.9936|1.18|0.499|1.92|1.9|2.03|1.7|0.94|
2022-02-13 15:49:46|russ2000_0403|EE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:46|russ2000_0404|OSIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|12|13.125|10|8|7|5.125|5|4.75|5.1875|17.75|7.25|11.5|4.0625|3.6875|3.72|8.1|17.94|23.52|19.83|16.82|16.95|16.44|15.68|17.65|19.8|20.03|19.5|16.15|22.87|17.57|15.52|15.36|17.91|22.3|16.95|18.16|21.12|25.1|26.96|20.9|27.07|21.98|22.6|23.06|13.06|16.75|19.29|18.29|21.72|28.08|29.55|36.22|36.45|36.61|40.53|33.88|48.41|61.8|63.52|78.65|65.52|64.49|63.25|74.81|51.14|64.55|65.09|63.48|71.63|74.26|74.18|76|92.09|65.34|57.48|64.64|75.98|73.18|73.11|90.61|66.48|63.61|79.87|76.27|70.42|87.6|113.01|104.23|102.08|64.64|74.12|77.65|90.95|96.65|98.37|94.71|91.86|
2022-02-13 15:49:49|russ2000_0405|MATW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.8977|2.8392|2.5927|2.9334|3.5489|3.8228|3.7172|5.1132|5.2695|5.429|5.4443|5.8815|7.0524|7.6967|8.5381|7.7776|9.5716|9.7585|12.3142|10.7198|11.6201|11.8337|10.8229|8.9218|11.4618|11.6293|12.5185|12.9979|17.4929|17.5748|19.604|20.0407|18.6615|18.6984|17.8877|18.5252|19.8796|21.2352|23.8177|26.7597|26.584|27.3737|29.7726|26.538|31.602|30.6967|29.6097|31.1538|28.1077|30.0438|32.1788|33.3277|35.7587|35.966|38.5374|39.7215|37.3053|41.8723|30.3199|23.8534|25.8192|29.4137|29.5092|29.6273|24.4846|29.6267|29.3758|32.4463|33.88|25.9757|26.6361|26.8853|27.6902|25.4943|27.54|30.0472|32.536|32.9492|36.9682|35.4992|36.257|38.3759|42.6739|45.2898|46.8442|43.2738|47.3552|45.7431|49.5939|54.2911|68.8315|60.7437|55.1291|56.1762|47.8174|45.9824|53.638|45.9042|37.3555|34.1339|32.3669|33.0714|35.8809|22.8658|18.2142|21.5363|28.5276|38.625|35.2986|34.2686|36.4359|
2022-02-13 15:49:52|russ2000_0406|PSMT|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1756|13.4086|13.6165|12.785|13.5126|12.733|16.319|22.0359|29.104|32.0144|34.509|30.871|31.1568|26.5054|26.1936|34.0932|34.5921|25.8693|30.7587|33.7606|24.7384|20.0901|13.471|12.8224|8.3154|5.6537|5.3052|4.2575|7.2677|6.9517|6.4029|5.8208|7.1513|6.6773|6.8935|9.1802|10.7435|14.1029|12.0906|16.3594|20.0694|24.7151|20.4777|20.2997|19.1026|10.6813|15.4644|14.3741|15.0897|17.3819|18.5307|20.726|23.3401|29.5074|34.0355|37.5357|58.4843|58.5026|60.3073|65.3647|67.0383|70.643|69.0007|81.322|79.7575|116.7226|86.6274|85.3755|83.5911|90.955|77.6396|78.9678|80.0194|87.9239|73.1334|84.1523|80.9802|86.4851|87.2062|84.5723|79.2589|80.4131|77.3911|82.995|84.0248|63.9695|61.8703|49.9256|58.0578|72.8913|60.2951|55.4573|65.4935|81.1449|99.5079|88.3143|83.43|71.72|70.39|
2022-02-13 15:49:55|russ2000_0408|SSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.4363|2.3145|2.0222|2.0956|1.9007|2.3638|2.3638|2.6312|3.0701|3.8981|3.8981|4.4828|4.9701|5.165|8.1618|6.4935|7.9428|7.5288|5.701|7.2968|7.8449|9.258|9.1362|8.5271|7.6988|9.3189|8.7098|9.9402|9.6088|11.7918|10.33|11.1681|11.9185|11.1349|12.2361|12.8248|13.1756|14.2671|15.9393|19.8258|19.0812|21.9725|24.7304|27.3557|24.2558|24.0205|30.8251|28.6642|34.217|28.5413|21.4477|25.1889|24.6064|27.0078|25.571|21.4136|21.9793|19.2684|22.0804|22.7104|14.7954|17.929|21.0296|22.3866|23.1952|20.5849|21.7068|26.1286|24.9822|25.4375|21.318|28.9343|27.8256|25.5604|24.895|28.8678|26.9486|25.9009|28.7965|32.7102|31.4634|32.4957|26.2748|31.1873|33.9486|31.0331|30.714|31.3193|35.1755|36.9918|40.8598|40.8401|40.3902|41.1483|46.3888|54.536|54.9078|59.5144|69.5835|52.1421|57.3263|64.5211|67.5807|78.6506|60.7599|83.0074|96.0911|92.4219|103.0694|109.9869|106.5312|138.8139|
2022-02-13 15:49:58|russ2000_0409|ATU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:58|russ2000_0412|AYR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:58|russ2000_0413|BCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0776|27.9568|20.7284|21.6115|23.9828|22.9035|23.8683|24.7596|29.723|30.4998|29.9928|20.5158|21.3253|16.9425|18.766|20.5976|18.398|21.8323|23.9583|28.7009|32.2777|31.1426|36.2837|31.5305|19.8263|22.6747|21.735|27.2073|32.0507|20.9155|33.175|35.2769|44.1325|54.7615|52.9534|52.6476|69.81|
2022-02-13 15:50:00|russ2000_0414|HTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7152|15.3979|14.1017|13.6159|12.7503|11.2839|12.4182|9.9531|8.9392|9.5624|10.1857|8.8927|10.8182|11.981|11.0415|10.9763|9.9996|9.8601|9.6555|9.1718|8.8648|10.5299|10.8182|11.6368|10.9112|10.7438|9.302|8.8462|9.1159|9.0136|8.2788|7.0509|7.9532|7.916|9.3578|11.274|12.3344|12.6507|15.2553|16.7901|21.1713|21.6643|19.6923|19.0319|18.6226|18.5203|22.2411|18.5482|18.6133|17.3854|18.3249|20.3155|28.1024|24.6786|23.8824|23.1125|23.7297|23.6564|21.9967|19.2016|16.5901|16.4215|19.2462|23.8503|23.9552|12.7692|17.7534|18.9104|27.1863|34.822|35.1712|32.6257|35.14|
2022-02-13 15:50:03|russ2000_0415|BFAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.32|33.65|33.69|37|36.33|37.75|43.46|41.66|47.09|51.69|57.8|63.69|68.37|63.5|64.49|66.68|69.46|71.93|77.24|84.31|94.18|97.69|100.83|116.97|111.39|127.11|148.82|157.58|150.29|102|117.2|149.75|170.44|169.09|146.02|146.55|124.71|
2022-02-13 15:50:05|russ2000_0417|MGEE|total_return_price|0|0.9164|0.9469|1.0691|1.0019|0.9592|0.9531|1.0814|1.0997|1.1327|1.3485|1.3136|1.4749|1.6733|1.9859|2.0436|1.9826|2.0017|1.8615|1.9557|2.0089|1.9695|2.0079|2.0314|2.0557|2.3358|2.3935|2.4549|2.536|2.421|2.4705|2.446|2.5909|2.8546|3.0057|3.1997|3.8083|3.8126|3.774|4.2184|4.2814|4.5763|4.5352|4.939|4.6973|4.5918|4.8009|4.8347|4.7947|4.9405|4.7495|5.1282|5.4773|5.9402|5.178|5.4655|5.0219|5.1004|5.2451|5.3152|6.0814|5.8356|6.2321|6.3571|6.3796|5.5588|5.928|5.8374|6.0105|5.438|6.1141|7.1645|7.2376|7.5854|9.1487|8.3919|8.9386|9.7294|9.6515|9.0035|9.5111|9.5289|11.4175|11.1287|11.6927|11.5952|12.402|12.2261|13.9836|12.993|14.3983|14.5897|13.6872|13.5304|12.8455|13.4947|15.4069|15.0867|14.0459|14.5368|15.5786|15.1233|14.6365|16.1227|15.1235|14.553|15.7512|17.3018|17.1321|17.1352|17.652|19.5893|21.3517|20.4061|20.6154|20.8747|24.2223|23.1863|24.9181|28.1398|27.2751|29.9003|29.7474|29.862|31.8258|33.008|33.4827|31.8|39.1771|38.3143|33.7247|36.1434|40.9974|46.4251|50.5075|50.7844|58.9802|58.9885|58.6779|59.2033|58.1089|51.9707|58.7224|59.7767|56.4256|64.3013|69.4866|76.2997|75.6304|63.1083|62.5091|61.0606|68.6001|70.333|73.7016|73.1215|82.25|
2022-02-13 15:50:09|russ2000_0419|RMBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.688|12|16.375|11.719|10.242|14.953|16|25.4844|16.0938|24.875|16.0938|17.125|76|139.375|80|39.9375|20.6|10.4|7.76|7.88|7.8|3.33|4.35|7.3|13.58|17.1|16.56|26.14|27.21|17.14|16.97|21.87|15.65|13.67|11.28|16.56|36.22|23.13|18.31|18.77|21.05|18.04|18.8|21.53|17.19|21.22|14.22|15.61|10.6|14.9|17.4|23.85|21.85|18.47|21.06|19.64|19.63|14.38|14.08|7.17|6.56|5.63|5.3|5.17|5.5|8.47|8.53|9.56|10.56|14.14|12.48|11.555|12.575|14.94|11.37|11.93|13.87|12.15|12.47|14.18|12.96|11.75|13.34|14.45|13.34|13.44|10.91|7.38|10.45|11.66|13.33|13.68|11.29|15.23|13.74|17.79|19.19|22.67|22.58|28.31|
2022-02-13 15:50:12|russ2000_0421|HMN|total_return_price|0|||||||||||||||||||||||||||||||||||4.4725|5.6064|5.4927|5.0957|6.1534|7.2774|7.1017|6.3847|6.7496|6.4142|6.1759|7.0311|6.3066|5.5176|5.7671|6.0195|7.2213|8.2323|8.0614|8.4207|8.7473|10.7744|11.8126|13.1544|15.1044|15.3504|19.4428|18.7117|16.3145|15.5498|12.6668|14.9465|14.2344|10.8733|10.288|8.4219|9.2566|12.1555|10.1332|12.3996|10.2119|12.3432|13.1547|10.9667|8.6908|9.1244|7.8704|9.7416|8.8247|8.564|9.7027|10.8528|10.9849|11.9876|11.2095|11.9616|12.6376|12.1837|12.1493|11.0236|12.5753|13.2782|13.5802|14.106|13.1576|12.7132|11.8051|9.5295|8.8148|6.3313|5.8085|6.956|9.7827|8.8078|10.6723|10.9019|12.7268|12.9923|12.1814|11.4007|8.4081|10.2043|13.2116|13.2054|13.7805|15.3129|16.1467|19.0347|22.3175|24.9625|23.1342|25.1313|23.0933|27.0702|28.1141|30.1263|27.7174|27.8907|26.8636|28.8662|31.5451|37.0685|35.7872|33.1794|34.7969|39.2474|38.2948|40.207|40.7303|34.2289|32.4294|37.3715|43.2347|41.0076|34.6348|35.0566|32.1485|40.7491|42.1826|36.8259|39.4651|38.7|
2022-02-13 15:50:16|russ2000_0423|ITRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||15.375|18|16.5|20|19.0625|20.25|23.5|31.25|27.75|33.75|44.75|28.375|26.25|17.75|19|25.875|24.75|18|19.438|12.75|6.625|7.1875|9.375|8.5625|5.875|6.125|6.9375|8.25|6.125|3.625|11.875|18.97|23.02|30.3|29.75|26.23|18.39|19.17|16.71|21.5|20.06|18.36|18.61|22.94|17.45|23.91|29.64|44.68|45.66|40.04|59.85|59.26|55.8|51.84|65.04|77.94|93.07|95.97|90.23|98.35|88.53|63.74|47.35|55.07|64.14|67.57|72.57|61.82|61.23|55.45|56.44|48.16|29.5|35.77|45.41|41.24|43.13|44.55|46.4|42.43|42.83|41.43|35.54|40.55|39.31|42.29|36.51|34.44|31.91|36.18|41.72|43.1|55.76|62.85|60.7|67.75|77.45|68.2|71.55|60.05|64.2|47.29|46.65|62.57|73.96|83.95|55.83|66.25|60.74|95.9|88.65|99.98|75.63|68.52|
2022-02-13 15:50:19|russ2000_0424|EXPR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8779|16.8178|13.491|17.6|21.73|23.92|22.41|21.64|24.17|16.25|11.34|18.36|17.96|22.77|23.44|17.55|14.38|15.84|14.9|13.3|17.08|18.25|18.75|16.97|18.63|14.97|12.21|10.63|8.57|5.99|7.3|6.98|7.5|10.01|8.47|5.37|3.75|2.35|3.32|4.58|2.07|1.14|0.708|3.04|3.26|5.02|3.94|3.09|
2022-02-13 15:50:20|russ2000_0426|PLXS|total_return_price|0||||||||||||1.5834|1.4376|1.8751|1.4792|0.8959|1.0417|0.9167|1.2084|0.5|0.7084|0.6875|0.7917|0.75|1.125|1.4376|1.5417|1.125|1.0626|1.2501|0.9375|0.75|1.0834|1.2084|1.7917|3.1667|4.4063|4.875|5.25|3.75|4.3125|3|3.8125|3.8125|4|2.9375|2.6563|2.125|3.125|3.375|4.157|4.157|3.25|3.813|3.657|4.188|7.375|13.954|17.563|7.438|9.9375|9.9375|9.6875|16.9375|13.9375|15|15.3125|22|33.3125|56.5|70.5|30.3906|25.625|33|23.58|26.56|23.6|18.1|9.25|8.78|9.15|11.49|15.54|17.17|17.79|13.5|11.04|13.01|11.51|14.23|17.09|22.74|37.57|34.21|19.2|23.88|17.15|22.99|27.4|26.26|28.05|27.68|20.7|16.95|13.82|20.46|26.34|28.48|36.03|26.74|29.35|30.94|35.06|34.81|22.62|27.38|34.99|28.2|30.29|25.8|24.31|29.89|37.16|43.29|40.07|43.29|36.93|41.21|40.77|43.88|38.58|34.92|39.52|43.2|46.78|54.04|57.8|52.57|56.08|60.72|59.73|59.54|58.51|51.08|60.95|58.37|62.51|76.94|54.56|70.56|70.63|78.21|91.84|91.41|89.41|95.89|
2022-02-13 15:50:24|russ2000_0427|MRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:50:24|russ2000_0429|CBU|total_return_price|0|||||||||||2.2903|2.3033|2.5766|1.5684|1.4501|1.2745|1.3696|1.3168|1.4225|1.15|1.3217|1.2787|1.2144|1.1481|1.226|1.304|1.4933|1.2769|1.164|1.0075|0.7447|0.6789|0.9199|1.0018|1.2532|1.284|1.5591|1.5132|1.8351|2.234|2.7529|2.5889|2.8766|2.7328|2.8297|2.9789|3.0573|2.6166|2.7343|2.6005|3.4708|3.3238|3.2543|3.3018|3.6712|4.2474|5.127|6.2083|6.4186|6.9729|7.6159|7.0563|6.4945|6.7183|5.509|5.8988|6.4584|5.5115|5.5026|5.4106|6.3992|6.1801|7.0746|7.1269|6.9996|6.7382|7.825|8.4448|7.8322|8.3629|8.4599|10.3077|11.9974|13.4754|12.8185|12.717|14.121|15.9791|13.06|14.0101|13.0865|13.1622|13.1505|11.995|13.2974|13.9176|12.7823|12.3558|12.1763|12.5226|15.6185|13.2358|16.3007|15.9603|11.1253|9.8075|12.4562|13.3225|15.8687|15.5139|16.379|19.9458|17.6066|18.1721|16.8268|20.8187|21.7606|20.7102|21.7315|21.301|23.2843|24.468|27.2868|31.9722|31.6755|29.6114|27.7085|31.7067|29.6846|31.9373|31.7055|34.3296|33.1105|35.8758|42.289|54.6012|48.856|49.8328|49.6915|48.6509|48.7699|54.0916|56.2521|54.0306|55.7346|61.7618|58.2305|67.3684|56.2828|54.9785|52.891|60.9089|75.3886|74.7355|68.0193|74.48|
2022-02-13 15:50:27|russ2000_0430|ROG|total_return_price|0|5.5557|8.5588|7.5077|8.5588|7.3876|6.757|6.1263|5.7058|6.8259|6.2314|4.792|4.8599|5.5616|5.2366|4.6984|4.4324|6.051|6.0276|6.5533|5.1263|6.2947|8.5046|6.4604|5.7627|5.371|5.1939|5.4783|5.763|5.9862|5.5924|4.0529|4.3393|4.6887|5.2558|4.7336|4.0239|4.2813|3.6563|3.1563|3.5|4.4063|5.1875|6.4688|6.5313|6.4375|8.2813|8.5|12.438|13.438|13.844|12|10.875|11.563|12.438|12.313|13.563|13.875|17.625|21.625|20.438|20.75|16.5|11.188|14.938|12.375|14.75|18.375|19.125|31.375|35|31.625|41.0625|35.51|26.5|28.11|30.3|33.21|27.31|23.35|22.25|29.72|33.3|31.02|44.12|53.37|69.9|42.49|43.1|40|40.55|38.7|39.18|54.48|56.34|61.75|59.15|44.35|37|41.19|43.37|33.41|37.59|36.98|27.77|18.88|20.23|29.97|30.31|29.01|27.77|31.48|38.25|45.06|46.2|39.13|36.86|38.75|39.61|42.36|49.66|47.62|47.32|59.48|61.5|62.42|66.35|54.76|81.44|82.21|66.14|53.18|51.57|59.87|61.1|61.08|76.81|85.87|108.62|133.28|161.92|119.54|111.46|147.32|99.06|158.88|172.58|136.71|124.73|94.42|124.6|98.06|155.29|188.21|200.8|186.48|273|
2022-02-13 15:50:31|russ2000_0431|LZB|total_return_price|1|1.2655|1.5769|1.5267|1.6371|1.3459|1.2253|1.3157|1.617|1.68|1.9183|2.0663|2.2461|2.7503|2.6599|2.8973|2.8825|3.3259|3.857|2.7979|2.6416|2.5724|2.766|2.8973|3.1861|3.4315|3.8829|3.4299|3.1137|3.554|3.487|2.391|3.3875|4.1773|4.5396|4.3511|5.4519|4.5287|4.7817|4.316|5.3935|5.4991|6.1104|6.4963|7.8048|6.8656|5.4585|6.2701|5.6805|5.6636|5.7266|6.3242|6.74|6.3748|6.2249|6.7842|6.8547|7.202|8.3444|8.3528|9.7585|11.8091|12.9184|12.5417|12.3468|13.5635|16.8998|12.6636|9.5367|10.9891|10.9157|11.1508|11.9474|12.8898|14.4088|12.8938|16.1506|21.882|16.3754|17.4649|14.9447|14.4655|15.9007|15.1071|16.7072|15.748|13.1196|10.0844|10.7395|9.1886|10.4621|9.3408|12.996|12.2665|10.2919|9.97|10.5828|9.6831|8.3758|6.6824|6.5245|5.5149|6.4297|5.0632|0.8551|2.345|5.9684|6.2593|8.9482|11.496|7.5464|6.85|7.3348|10.3675|7.7316|8.957|11.6194|13.2856|10.5438|14.2994|13.8263|16.0019|18.4064|20.5307|23.9969|21.6508|18.8451|20.5317|24.0451|23.6887|23.025|25.9564|19.5649|23.7029|27.7998|21.6066|26.5016|25.957|31.575|25.2914|28.4009|27.2362|28.9523|26.4851|28.3521|31.5189|31.829|34.4051|29.8169|22.9319|27.8312|33.5439|38.0879|43.8938|33.2709|33.0757|36.71|
2022-02-13 15:50:35|russ2000_0432|ACOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.5625|0.2188|0.1875|0.28|0.1875|0.1875|0.1563|0.1|0.54|0.2|0.12|0.05|0.28|0.13|0.15|0.25|0.25|0.2|0.09|0.07|0.055|0.02|0.15|0.22|||36.96|35.4|25.02|13.32|95.04|118.68|110.64|108.78|131.76|122.34|196.98|160.5|116.58|161.82|165.9|146.34|152.4|213.78|185.7|208.74|165.54|133.44|197.1|131.82|143.28|160.56|136.92|152.16|147.42|185.04|194.46|214.92|180.84|236.46|200.94|182.52|237.96|208.32|200.58|179.94|259.5|163.98|151.86|158.16|110.1|153.6|114.3|140.1|133.2|146.4|173.4|106.8|94.08|82.14|41.58|21.3|16.5|5.1|4.4688|3.4824|4.2426|5.79|4.81|4.28|2.32|
2022-02-13 15:50:37|russ2000_0433|IBOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.3668|2.3668|2.8868|2.9949|3.6083|3.9965|4.824|5.5977|6.9627|7.2817|7.5704|6.5861|5.8367|4.9977|6.1473|6.549|6.4759|5.9841|6.0256|5.712|6.3648|7.1969|9.878|9.1332|10.0004|10.5477|12.62|11.7084|11.877|11.7827|13.476|15.9314|18.0612|20.1834|19.5601|17.7271|19.1647|16.8725|17.3671|18.2327|18.22|17.829|17.2653|18.6476|19.6509|18.8625|18.1317|15.3574|15.0304|16.4351|15.5544|19.8917|16.0828|5.7465|7.7063|12.191|14.278|17.5001|12.6935|12.9931|15.4087|14.2601|13.0082|10.3664|14.4539|16.8271|15.5303|15.3304|14.5426|16.8821|18.3268|17.7335|21.6214|20.7822|22.3732|20.6608|22.2314|22.0568|22.7685|21.4588|22.0332|21.3907|22.6312|26.1044|35.7642|31.3278|31.018|35.7772|35.4203|35.0012|38.5103|40.4898|31.2465|35.0008|34.7063|36.0509|40.2049|25.6278|30.5284|25.3242|36.3829|45.7527|42.3227|41.64|42.39|
2022-02-13 15:50:40|russ2000_0434|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7464|2.7071|1.753|1.7357|1.9664|1.6054|1.7263|1.6635|1.1456|1.4108|1.5039|1.8508|2.0002|3.2651|4.0984|3.768|5.6454|5.0993|5.0993|6.0073|5.0794|7.0962|8.4806|8.8673|9.928|12.6603|14.3534|19.4317|30.21|27.29|37.76|42.45|29.65|28.07|33.97|34.37|35.09|43.93|56.58|57.32|76.62|73.8|77.54|35.57|5.32|5.18|3.23|
2022-02-13 15:50:42|russ2000_0438|ATRO|total_return_price|0|1.0321|0.8497|0.9574|0.9455|1.0172|0.8645|0.8645|0.8696|1.2851|1.1067|0.952|0.9897|1.091|1.0464|0.9587|0.8875|1.0763|0.7837|0.5916|0.439|0.4957|0.4489|0.4489|0.3205|0.3496|0.2418|0.2115|0.1435|0.1133|0.1284|0.1549|0.136|0.2569|0.2266|0.3324|0.2871|0.3475|0.3022|0.3022|0.3097|0.2871|0.3022|0.2871|0.3626|0.3359|0.2901|0.2596|0.2748|0.3054|0.3587|0.3665|0.4274|0.565|0.6718|0.7633|0.6108|0.7482|0.7711|1.0917|1.1604|1.1291|1.8|1.26|1.386|1.368|1.44|1.224|1.476|1.656|1.332|1.539|1.9008|2.7127|2.4125|1.9008|2.2258|1.8226|1.573|1.3803|1.3548|2.2143|1.9632|2.42|3.0069|3.2368|3.2005|3.0976|3.0855|4.2229|5.4753|5.8383|6.5038|8.1615|8.095|9.5288|10.3637|10.6481|19.1908|26.3601|25.7127|11.6887|8.4156|13.8183|5.3845|6.6551|6.286|5.6871|5.1728|5.9351|9.8979|10.5573|12.7051|15.228|18.6342|17.0914|21.6653|21.151|17.0854|18.6342|13.8425|18.0413|24.7266|30.0748|38.5633|47.9471|42.6843|36.0529|41.8223|55.7278|53.603|30.5709|30.7826|28.8469|25.1493|34.0643|29.4261|27.5913|26.4957|25.8696|36.0609|32.4348|31.2783|37.8261|30.45|32.72|40.22|29.38|27.95|9.18|10.56|7.72|13.23|18.04|17.51|14.06|12|
2022-02-13 15:50:45|russ2000_0439|CKH|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.5938|3.5266|3.8224|4.5505|4.2547|3.8906|3.9134|3.9134|3.5494|3.868|4.4594|4.414|4.9145|6.7118|8.1452|9.2373|11.4672|9.7607|9.5218|11.2851|10.9667|10.5913|11.1373|7.5538|8.9985|9.7949|9.738|9.3284|9.4194|10.9894|10.5627|12.7299|14.3681|12.3408|12.7613|9.7471|12.6685|13.3783|12.9278|11.1914|12.1497|9.556|9.9628|9.8754|11.4753|11.216|11.9941|12.764|14.5797|17.4055|17.5557|19.8163|18.5932|21.6238|22.4155|22.5248|27.0679|26.8659|25.4898|25.9649|25.3206|23.3056|24.4387|21.5555|18.1973|15.9202|20.5426|22.2872|20.8183|22.0224|19.2921|23.251|39.4403|36.0733|38.9994|31.2939|34.7078|37.3686|34.8716|32.5229|37.436|42.424|47.8191|52.0742|52.5118|49.7595|47.3585|43.0689|42.4989|40.1151|40.8464|34.4378|30.2634|31.3516|33.3669|34.2536|41.0421|39.8387|33.1696|44.5903|46.22|51.1|57.27|49.41|37|42.28|47.51|47.07|43.15|26.96|28.32|29.08||||||
2022-02-13 15:50:46|russ2000_0440|RCII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.226|1.5838|3.0649|4.6931|4.2142|5.3252|7.8155|5.7467|4.4441|4.4058|6.0915|6.9634|6.283|7.509|8.6966|8.122|9.731|8.8116|7.3557|5.7084|6.0723|4.5973|6.896|10.6313|10.5739|14.0793|16.1213|7.1259|10.2888|15.6585|17.7794|15.9221|15.3091|16.8355|23.2349|24.6877|22.9867|25.2547|22.9331|19.8145|20.3049|20.9255|17.8453|14.7958|14.451|19.5847|19.0483|22.4427|22.6112|21.4389|20.098|13.8916|11.1256|14.0602|15.7612|17.0714|13.5238|14.8417|13.6618|14.4663|13.5775|18.1212|15.5237|17.1948|24.8599|26.9354|23.7454|21.3289|29.039|29.6277|26.6997|27.8779|27.5083|29.5738|30.4074|31.032|27.3352|21.8091|23.9105|25.492|30.7035|23.3984|24.3765|21.0596|13.2102|14.0604|10.9656|11.3598|10.1106|8.0992|10.7758|10.5551|10.2058|7.9347|13.5341|13.2215|14.8857|19.1887|24.4846|23.9429|26.7744|13.2624|26.4159|28.6907|37.421|56.3513|52.4395|55.8309|48.04|
2022-02-13 15:50:49|russ2000_0441|EVTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4729|19.5857|19.4052|21.723|22.2999|22.5445|20.3472|20.5219|20.0992|19.6171|16.349|15.8668|12.718|14.0271|15.9703|17.1569|15.2257|16.3022|14.6277|13.4047|15.7529|21.5746|23.4334|27.9271|27.3647|30.3086|31.0518|33.6533|22.508|27.8806|34.653|39.2415|37.0315|43.2014|46.5577|50.47|
2022-02-13 15:50:51|russ2000_0443|TRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3492|9.6117|9.8663|8.7524|4.5672|4.7661|5.7209|1.0503|1.4004|2.7849|4.0977|4.8934|5.3469|9.0229|11.7839|17.4491|17.1945|17.7356|12.2056|13.8288|18.4676|16.1442|19.2155|21.2761|25.5491|28.1111|29.7104|30.7607|26.488|29.9571|19.9316|24.0771|24.1646|24.4112|16.1607|18.2982|17.8287|17.1496|18.8575|23.7717|20.7752|20.975|27.1177|26.6682|25.7193|29.2651|30.6135|25.9391|30.194|29.6946|30.7134|30.9631|22.9426|22.663|22.7429|31.2927|30.7134|30.2539|30.7134|35.55|
2022-02-13 15:50:53|russ2000_0445|FCFS|total_return_price|0.240330291178|||||||||||||||||||||||||||||||||0.9994|1.2685|1.307|2.3448|2.191|1.9989|1.8066|1.7298|1.307|1.307|1.1148|1.3261|1.307|1.2685|1.1916|1|1.0194|1.0766|1.1919|1.596|1.7297|1.4613|1.6144|1.7685|1.8072|1.8451|2.4604|2.4991|2.7676|4.1901|2.9604|2.806|3.3634|3.8823|2.9598|1.8838|1.3746|0.9327|0.75|1.5376|2.0449|2.4601|2.4601|2.534|3.1059|2.5524|2.7523|3.1028|3.4441|6.455|7.8416|10.385|10.4661|9.2484|10.8767|9.765|9.0131|11.0012|12.099|18.4414|19.53|17.5558|19.9359|20.554|21.1998|20.102|18.137|9.5298|13.6904|17.5927|14.1793|13.7642|15.1664|17.3344|15.8491|19.9359|20.3511|22.1223|26.818|35.6098|36.2002|39.918|38.2851|39.5674|37.7869|36.9936|41.2003|53.8206|47.4828|49.2632|55.804|46.551|44.9919|52.0401|54.5032|42.9162|44.5952|37.5194|35.1946|42.6193|42.314|47.6139|43.9073|46.101|48.7273|54.7381|60.2992|77.2042|82.3828|77.3469|76.7946|83.1154|93.858|96.9602|81.5081|69.7422|69.8394|56.2605|51.0147|64.943|71.2326|78.6407|88.1619|73.13|
2022-02-13 15:50:57|russ2000_0446|WOR|total_return_price|2|1.7925|1.7097|1.8023|1.5052|1.359|1.5928|1.5149|1.9351|1.7553|1.9686|2.0143|2.7843|3.1395|2.8708|2.8317|3.1925|3.3245|4.0588|2.6372|3.3166|3.4766|3.6844|3.7266|3.7452|3.7226|4.0888|4.2824|3.5492|4.2546|3.6898|3.6509|4.0293|4.3992|5.1505|5.4455|6.399|6.3967|6.084|6.1521|7.4105|8.3271|8.6469|7.3736|8.3354|8.5262|9.3275|8.6767|8.7749|9.1479|8.8587|8.6926|9.5736|9.0618|9.1714|9.0016|9.5665|8.4781|8.5689|8.4249|8.0178|8.3117|6.1815|5.8611|6.1735|6.3046|7.4646|8.041|6.7227|6.2241|5.4277|4.8534|5.3047|6.2964|7.7668|8.2106|8.2564|8.6515|10.1783|10.192|8.0452|8.8268|9.0198|8.6494|10.5731|11.7865|12.6333|13.4569|13.2128|10.6605|11.6332|13.1607|12.8178|11.2365|12.738|12.4467|13.5233|14.4674|14.6285|14.7691|12.3576|14.1539|12.6064|9.6096|6.0072|10.4699|9.9222|8.8828|12.1174|11.325|11.0212|12.4974|15.1875|17.2192|12.8822|14.0637|13.5857|13.1776|17.0733|19.3533|23.6528|28.6938|27.8175|35.15|33.5357|34.0323|34.274|32.1056|23.0997|23.4468|22.1934|26.8975|27.372|33.0598|38.1447|50.2823|43.9809|37.7881|45.1794|37.7756|40.3712|43.9585|42.8905|38.3369|36.6078|31.991|32.7223|36.3392|30.3515|28.8265|40.3157|50.535|62.7313|65.3889|57.341|47.7201|54.81|
2022-02-13 15:51:01|russ2000_0447|RPT|total_return_price|0||||||||||||||||||||||||1.9521|1.7644|1.8608|1.8416|1.9409|1.9839|2.1002|2.0369|2.1578|2.4589|2.5919|2.4618|2.2082|2.3215|2.5081|2.6383|2.54|2.159|1.8143|1.9232|2.1449|2.1449|2.4054|2.5238|2.5736|2.7206|2.6964|2.7466|2.9261|3.0052|2.4948|2.8362|2.906|3.0651|3.1832|3.6554|3.71|3.9203|3.7362|3.3019|3.0091|3.3992|3.5571|3.3644|2.9424|3.4176|3.8047|3.754|3.3826|3.9407|4.7401|4.6511|4.6607|5.2784|6.1118|6.0945|6.2544|7.0915|7.6586|8.5029|9.6426|9.7593|8.5311|9.6818|11.6819|9.9908|10.9395|11.0699|10.2705|11.8378|10.7072|12.8859|15.5618|14.7648|15.0426|13.2813|9.2806|9.3707|9.3163|10.3803|2.9641|3.2376|5.1433|4.6694|5.0773|6.0817|5.5394|5.9583|7.0252|7.1621|7.1713|4.8308|5.8941|7.4296|7.7431|7.8134|8.407|10.7236|10.0213|10.0658|10.4079|10.9039|11.2453|11.1272|12.9771|13.0189|11.5613|10.7783|12.0786|13.2714|14.6003|14.1266|12.6657|10.876|10.1737|10.4326|11.9909|10.2468|11.1474|11.661|10.4204|10.6746|10.9511|12.4569|14.0374|5.8499|6.7521|5.2775|8.3917|11.1356|12.7378|12.6394|13.38|
2022-02-13 15:51:04|russ2000_0449|LOGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:51:04|russ2000_0450|GVA|total_return_price|0|||||||||||||||||||||||||||||7.745|10.5207|9.5343|9.7106|10.8858|12.0053|10.4033|12.1379|10.9226|9.7075|8.6019|9.9534|8.7332|7.9595|8.9784|11.2344|9.4462|8.8938|9.5228|9.1386|8.3034|10.1005|12.2717|14.332|13.4829|15.7845|14.2591|13.0753|14.2502|13.6647|16.0181|15.95|19.4797|21.3286|13.6935|15.641|10.9803|13.8045|12.3074|8.7408|12.8769|11.7316|11.6648|13.9667|16.462|18.5357|18.7603|17.6763|18.1273|18.6979|12.2401|11.5682|11.7909|14.4649|14.1781|17.9036|18.1938|14.0306|18.4739|20.639|20.4589|21.9677|29.9748|28.227|38.3454|35.743|42.2031|39.889|43.8814|51.0449|42.2474|28.9288|26.2577|25.41|28.9667|35.6402|30.4997|27.1851|25.3844|27.7205|24.994|19.6027|19.0153|23.046|23.7173|20.8138|16.0322|20.3694|24.7904|22.6438|25.0213|29.4048|27.9629|26.2531|27.1089|31.106|35.6236|32.2175|28.5986|34.2968|31.8222|32.2719|27.0801|39.2814|43.8819|41.9482|45.9297|50.9034|46.5809|44.8926|54.0481|59.278|52.3327|52.2663|43.0401|38.0575|40.8915|45.7893|30.6612|26.5331|14.6982|18.6642|17.2961|26.3617|39.8625|41.2577|39.4165|38.7|
2022-02-13 15:51:08|russ2000_0453|KALU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9492|31.6523|39.7688|55.6806|53.7247|50.4983|56.5004|49.8401|43.7095|31.1283|15.6159|18.1313|25.5244|27.4253|30.3418|30.1755|28.7838|32.9067|39.4737|38.0001|40.1389|38.0102|36.2031|38.2924|40.1177|45.3909|48.7555|51.8923|51.3478|57.4079|56.3525|58.6855|59.5959|63.89|59.8004|63.8167|70.8394|68.6674|69.0723|73.0105|77.0525|73.9791|71.0942|69.0927|74.4466|91.1074|92.1293|88.6862|100.6563|98.3118|77.1081|95.885|88.9094|91.6867|103.8286|63.8034|70.5531|50.6639|88.9485|106.6559|127.5181|111.1541|92.7425|
2022-02-13 15:51:11|russ2000_0454|TILE|total_return_price|0|3.4901|4.7076|4.0988|4.7076|2.5973|1.8262|1.461|1.5016|2.3608|2.0817|2.2104|2.5482|2.885|2.3558|2.1566|2.8726|3.8816|3.8508|4.4491|3.3702|3.975|4.7516|4.6793|5.1607|5.1338|5.4909|6.194|6.1301|6.151|6.477|3.7959|3.4316|3.9358|4.844|3.3496|4.2691|4.7398|5.2589|5.1|4.5339|4.2337|3.9811|4.0966|5.7043|4.7413|4.2435|4.9282|4.7164|5.3581|4.8048|6.6103|6.5856|4.6718|6.0626|6.7735|7.9315|9.9041|8.7671|11.5679|11.5471|16.5803|16.1376|9.6183|7.4644|7.7785|7.0101|4.2392|4.7421|3.5409|3.2178|6.7782|7.4267|5.9139|6.487|3.7483|4.9078|5.5709|7.0648|3.4903|2.7058|2.9086|4.0632|4.7418|4.874|7.007|7.7209|7.0687|8.7874|6.011|7.0951|7.2802|7.245|12.1719|10.0918|11.3522|12.5333|14.1112|16.6637|15.9655|14.4512|12.4636|11.1406|10.1348|4.1542|2.6799|5.5773|7.4452|7.4566|10.3934|9.6466|12.7909|14.1123|16.6611|17.472|10.7141|10.4418|12.6444|12.3729|12.0136|14.6391|17.532|15.5021|18.1544|20.1217|18.8577|17.3176|14.8713|15.2136|19.2329|23.2269|20.8471|17.8274|17.3215|14.2909|15.6958|17.5097|18.038|18.6638|20.872|24.0373|24.1474|22.054|22.5027|13.7837|14.8753|14.9457|14.1583|16.3289|7.5115|8.0963|6.0956|10.4705|12.455|15.2785|15.1391|15.95|
2022-02-13 15:51:14|russ2000_0456|SWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.1022|5.3631|6.3777|6.5602|7.8527|7.4485|7.1573|8.913|10.1397|8.9193|8.2969|7.0054|5.2861|3.7825|2.8474|3.7477|3.2652|3.4345|3.3404|3.2602|3.5267|5.0919|4.7268|6.3661|6.438|6.4853|6.8296|6.7962|5.9347|6.8507|6.3311|6.8373|7.1971|8.5359|9.2999|8.8655|9.4256|9.9217|9.8497|9.1869|6.6287|7.4057|7.2155|6.5496|5.791|7.9982|7.6761|9.6238|7.2821|8.1443|7.3183|5.3653|6.0938|6.4961|6.043|8.9663|17.9714|23.3128|15.8069|16.8135|19.493|21.0838|17.0024|18.9222|18.8768|22.5051|23.4358|23.1752|22.5436|26.7801|26.7924|34.7346|42.3728|36.2808|30.2564|31.2823|29.8508|30.8481|33.9115|29.5931|25.7943|31.8181|24.16|27.3963|30.2562|36.0843|33.1673|30.1476|33.9432|37.495|32.7206|36.891|32.6665|21.6847|33.9051|29.4498|33.6555|38.1224|25.5826|31.1777|28.7428|38.4866|47.2882|39.3687|34.1887|29.9|
2022-02-13 15:51:17|russ2000_0457|HUBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.4065|5.094|5.3125|6.6875|6.25|7.5315|9.2815|7.4375|6.9845|5.2815|3.9375|4.8438|5.9375|5.6094|5.1094|5|3.8125|3.7344|2.3906|2.25|2.5234|3.25|2.75|2.62|2.475|2.3125|1.5825|1.2|1.6453|2.1875|2.725|5.38|7.46|8.525|9.3125|13.055|15.6675|12.525|18.355|17.675|22.79|24.53|22.78|27.55|28.99|35.16|30.03|26.58|32.89|34.13|37.65|26.53|17|20.64|22.85|26.79|27.98|30.01|29.26|35.14|36.19|37.66|28.27|32.43|36.03|36.13|29.68|33.6|38.46|36.42|39.23|39.88|39.99|50.4|40.53|38.08|39.29|40.34|36.41|32.95|40.79|38.37|40.76|43.75|46.4|38.35|42.95|47.9|41.85|49.8|45.6|37.07|40.85|41.98|46.5|51.29|45.47|47.86|50.195|57|67.28|65.98|68.75|84.24|
2022-02-13 15:51:20|russ2000_0458|WERN|total_return_price|0.405306671794|||||||||||||1.6624|1.369|1.3886|1.682|1.5059|1.5468|0.9799|1.1186|1.0401|1.1022|1.4384|1.4794|1.4818|1.4242|1.6038|1.4474|1.4498|1.3428|0.9373|1.6982|1.7603|1.9029|2.0763|2.6116|2.5646|2.7795|2.9841|3.5921|3.1715|3.5181|4.4114|4.5983|4.2944|4.2211|4.144|3.2537|3.4625|3.223|3.0641|3.9279|3.9744|4.1645|4.3141|4.629|4.7278|5.3218|6.0085|6.3253|5.9897|5.0108|5.602|4.9084|6.0092|6.1728|5.0078|5.3305|5.8875|4.5629|4.4149|5.4086|6.2943|7.1102|6.8665|8.8679|7.5214|8.165|8.6836|8.186|9.6103|10.2073|9.6617|10.1171|10.6859|10.6715|11.3721|10.4395|9.9909|10.2325|9.6892|9.9521|10.4133|9.7951|10.0096|9.936|10.3655|10.6824|10.4822|10.2607|10.781|13.2339|10.9298|9.4811|10.2849|11.392|11.859|15.6736|15.1983|15.6475|14.5276|19.5018|19.317|17.4182|17.5707|18.8951|17.9897|17.6166|17.719|19.7985|18.8703|19.816|19.1154|21.0976|21.214|20.4066|22.9107|26.1721|22.4251|23.6134|22.178|22.8237|21.3405|21.2105|20.3596|22.2285|23.2154|25.2735|30.4471|31.2288|29.4032|32.0088|27.7313|29.5082|29.0207|32.3637|35.7294|35.5826|39.4608|43.3552|37.556|46.7009|45.8652|45.4713|45.2059|43.58|
2022-02-13 15:51:23|russ2000_0459|PLCE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6174|5.4956|6.6983|8.0145|9.7319|8.9304|24.8448|35.3781|43.3354|21.6391|15.5137|19.8644|23.9146|20.4941|21.8108|20.6727|22.9626|23.0817|26.608|31.7098|19.9684|8.1977|9.9837|13.9406|18.2821|27.7438|24.8403|25.1517|17.0914|27.1942|35.3186|37.0314|43.2232|37.4344|40.109|55.8356|49.6989|63.1448|49.6531|48.1876|39.3854|22.9718|14.3436|21.7169|35.6484|26.9561|17.8517|25.7104|26.3424|30.3817|32.0579|44.4963|40.8784|42.2523|40.6494|50.4499|44.3131|42.7744|45.6962|41.9958|46.5297|53.4725|45.4947|42.4446|49.4973|49.076|48.2608|44.1326|46.2091|43.9599|55.4705|57.9942|59.0853|53.1816|58.4677|74.0613|78.4756|72.6629|91.5281|107.1135|96.9615|100.2271|143.3378|119.8582|123.4592|138.1132|90.7801|104.643|96.8409|74.4049|62.62|26.38|27.31|24.73|69.74|72.32|85.34|81.65|72.87|
2022-02-13 15:51:26|russ2000_0460|DORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4816|1.4949|1.9135|1.9733|2.0481|1.4949|1.1661|0.6428|0.6578|0.6578|0.3588|0.4485|0.7295|0.7415|1.6648|1.9972|2.0092|2.3775|2.4134|2.3225|2.5474|3.1444|3.7074|4.3054|4.6857|4.8917|5.9797|6.3864|6.7165|4.8508|4.6403|4.9034|5.2622|4.8843|5.1809|5.4057|6.7212|6.7308|6.836|4.7886|4.4489|6.5108|6.1902|4.027|6.616|6.9796|7.501|9.6537|9.7207|12.6962|16.9825|18.2885|18.7525|14.3514|18.1689|22.2064|22.5317|28.3679|33.81|37.59|45.7|50.69|55.44|58.99|48.41|41.33|48.86|47.85|47.94|50.75|49.46|53.53|53.94|65.01|73.91|78.33|80.86|68.76|62.04|68.68|71.36|79.23|86.4|82.77|83.81|81.82|74.67|66.77|65.63|85.93|89.57|106.94|103.59|94.79|105.83|
2022-02-13 15:51:29|russ2000_0461|FDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9898|10.5546|11.6052|14.3751|12.6077|13.7061|13.0853|11.8436|8.6439|6.3994|5.9696|5.3487|4.3936|3.3907|4.8597|8.4281|8.8636|11.4768|13.5127|19.2033|18.242|15.0273|12.5597|19.9567|20.0805|18.8219|19.813|20.0716|20.9437|23.5913|25.26|22.0445|22.1008|19.512|17.5622|15.1207|16.3364|13.1004|16.4509|21.6618|23.6944|28.5005|31.7821|21.4723|18.6128|19.853|13.6775|14.2287|19.4741|18.6386|17.4414|18.4233|19.4138|21.487|22.758|22.9215|20.2457|22.0273|19.9222|20.619|22.6044|23.6258|24.4969|24.0348|27.6856|25.7348|25.5478|27.3764|29.2475|29.5408|35.9354|37.1602|36.6507|37.2569|39.8465|51.576|56.2258|57.7077|55.9499|47.3448|44.0892|45.8057|44.8423|43.1977|34.7865|27.6748|26.1459|25.8556|30.1297|34.0271|35.5118|23.3258|23.4224|24.8915|28.2442|31.986|29.9745|27.87|
2022-02-13 15:51:33|russ2000_0464|HMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.8889|2.2408|2.8889|3|2.963|3.3704|3.3518|3.8333|4.926|5.4443|6.5|6.2222|8.6667|9.4167|10.5833|9.75|4.6667|2.1667|1.521|2.7917|1.9793|4.1667|3.75|2.5625|2.625|1.5833|1.8333|1.5833|2.1042|1.6042|1.0417|0.6667|0.5|0.3958|0.6633|0.56|1.05|1.66|1.05|1.2067|1.2|0.7467|0.93|1.15|1.3367|2.2133|2.0033|2.15|3|2.4667|2.22|2.29|2.55|2.9167|3.5733|4.2067|5.05|7.3|6.38|8.2033|11.07|9.5167|7.1567|7.9867|10.5067|10.9667|13.5733|12.7433|16.23|16.9966|18.0733|19.6466|21.59|27.2833|25.6233|24.39|31.98|31.21|33.31|33.39|25.92|27.15|23.3|21.49|22.7|19.05|20.41|18.85|21.14|15.45|17.17|8.77|12.34|14.35|17.61|22.17|18.16|20.33|18.5|19.86|16.95|16.84|21.62|32.81|28.13|29.61|32.39|34.465|29.6|25.27|32.39|23.95||||||
2022-02-13 15:51:34|russ2000_0467|TROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0462|18.9513|18.608|12.0849|16.4794|23.8951|17.578|16.3269|12.9804|14.3336|14.0929|18.121|17.0549|17.7516|20.2155|19.8334|18.2406|15.8389|11.5549|3.4096|3.3352|5.4223|3.8047|8.4905|9.7718|15.7836|12.4087|19.7786|18.8084|16.6163|18.0824|11.346|7.2623|12.3054|10.6556|8.1025|10.8399|4.7716|6.9952|7.6249|13.7353|18.0214|20.3131|24.7995|23.66|
2022-02-13 15:51:36|russ2000_0468|BKE|total_return_price|1|||||||||||||||||||||||||||||||||||||0.5054|0.5776|0.9026|0.9838|0.6769|0.5867|0.6544|0.6137|0.6769|0.4603|0.4242|0.5145|0.5776|0.6047|0.5867|0.6905|1.056|0.9658|0.9206|1.0064|1.065|1.7148|1.9495|2.4188|3.6554|2.6129|1.9631|2.8972|2.5385|3.2763|1.7871|1.6991|1.3877|1.4757|1.8209|2.2181|2.1932|2.0578|1.9658|2.1575|2.529|2.464|1.9766|1.7979|1.9495|2.2041|2.4386|2.8146|2.9966|3.0273|2.8551|3.1763|3.8323|4.8309|4.1381|3.9804|4.848|4.5208|4.5306|6.1513|6.5609|6.4714|8.0328|7.8087|9.1718|9.7991|8.0793|6.5468|11.6305|9.6945|9.9406|10.1115|12.1219|9.296|9.8796|13.0643|16.6994|16.3395|17.3747|17.0943|18.1752|15.2973|17.9488|20.4957|21.3607|24.7196|21.6946|20.2109|21.5333|20.4907|22.8251|24.8291|22.0044|21.833|17.6056|14.7681|15.1718|14.4923|11.1621|11.8294|10.6072|9.8475|9.6217|12.8827|14.9672|15.7705|13.5345|12.2745|13.236|14.7926|15.406|19.0902|11.9734|12.5365|18.9792|33.5206|36.0347|36.4123|36.3125|37.64|
2022-02-13 15:51:38|russ2000_0470|PRGS|total_return_price|2|||||||||||||||||||||||||||||||||3.0687|3.8359|4.0789|4.4497|3.0431|4.1172|5.984|5.1145|4.0405|4.9355|4.9867|4.1428|3.7592|3.4779|3.7082|5.5237|5.1401|5.9588|6.4959|4.5012|3.2479|3.2989|4.1176|2.7747|3.5806|3.6315|4.2195|5.1913|6.6233|5.5429|7.7869|9.4363|7.9979|9.398|12.2365|15.3052|9.4939|8.4006|7.9403|9.0144|9.9365|9.7892|10.495|10.3355|8.6047|8.5924|8.3285|9.6051|12.5142|12.6124|12.8886|12.772|11.5261|12.3608|13.932|14.2082|17.9029|18.8174|18.9893|17.9213|14.288|15.54|16.6386|17.2155|20.1676|18.7315|19.4127|17.5163|19.112|17.9275|13.0605|9.7831|13.7601|13.6742|14.779|17.1971|19.603|16.3931|23.6384|27.0293|24.9211|19.1672|18.7529|21.3767|17.6942|17.7034|18.5136|20.7323|21.6437|22.5183|24.249|22.9602|19.9958|21.3215|23.7427|25.1696|24.2398|24.9395|22.0856|23.2179|24.2398|26.7071|27.3375|26.6295|27.2289|31.4323|38.8275|44.1507|35.8154|38.8326|33.5062|35.1967|39.3403|36.4372|40.6764|36.2658|39.4526|37.1617|39.4976|42.0683|44.246|46.3955|48.45|45|
2022-02-13 15:51:42|russ2000_0473|GSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7404|8.1855|8.9365|10.5717|10.4766|12.6917|16.2663|21.98|21.3145|14.8783|12.5586|14.8498|12.3115|14.8688|12.996|13.6329|10.2675|14.2699|16.9794|20.3068|19.8314|19.6983|15.9621|18.2153|16.7512|13.0815|10.9139|8.4501|8.0728|8.624|11.3008|10.2053|11.2515|12.9984|16.2357|15.3277|8.8653|7.99|1.64|2.22|1.61|1.27|0.9496|0.4471|0.5504|0.7338|1.58|3.79|5.62|8.52|6.22|
2022-02-13 15:51:43|russ2000_0477|BHE|total_return_price|0||||||||||||||||||||||||||||||2.4924|1.5105|1.5105|2.1902|2.4924|2.5679|3.6252|4.2294|3.8896|4.305|4.947|5.7399|5.0601|5.6643|7.2127|7.0239|7.7037|7.6659|7.2885|8.0054|7.4398|8.4214|8.3081|9.0259|8.7612|9.063|9.1011|8.8365|12.2351|17.0312|13.4813|14.3876|12.084|9.1386|14.7526|12.2351|13.9722|14.2239|9.2393|14.9037|14.7274|20.9457|9.0882|7.8546|9.8122|6.6543|7.6371|11.2784|11.6812|8.479|11.5443|11.4114|12.3902|17.0264|21.0323|19.0203|17.4306|18.0052|20.6033|19.2318|18.3798|18.1986|20.3193|23.1711|21.86|24.3614|22.0775|18.7242|20.5006|21.6334|16.0687|16.2681|14.809|12.7607|11.5735|10.1506|13.0508|16.3134|17.1382|18.7967|14.3649|14.8634|16.4585|17.1926|14.954|11.791|12.2079|14.9449|12.6429|13.8392|15.0627|16.3316|18.2167|20.7453|20.9175|20.5278|23.0926|20.129|23.0563|21.7785|19.7393|19.7211|18.7333|20.8903|19.1683|22.6122|27.6422|28.8204|29.2736|30.9502|26.3734|27.1905|26.6878|21.5563|19.6522|24.4974|23.5864|27.4265|32.568|19.1152|20.8163|19.5713|26.3895|30.3741|28.1175|26.5473|27.1|
2022-02-13 15:51:46|russ2000_0478|FMBI|total_return_price|0|0.8053|0.8658|0.7802|0.75|0.7298|0.7248|0.8456|0.902|1.0414|1.2527|1.0159|1.5376|1.6971|2.0722|1.8074|1.7921|2.3415|2.0243|2.0773|1.7831|2.2743|2.2934|2.7618|3.2349|3.5496|3.4892|4.8401|4.5427|4.1946|3.7198|2.9905|2.9666|3.3515|3.8934|3.5565|3.4283|3.4042|3.3776|3.6742|4.2428|5.0375|5.3998|6.1497|5.6272|5.8329|6.0375|6.4151|5.4905|5.5894|5.735|6.6631|6.7948|6.6984|6.6868|7.1854|9.8881|9.0768|9.7304|11.5772|13.5788|13.5725|13.7188|12.4723|12.0765|12.1327|12.7675|12.3428|12.9383|11.9331|11.528|13.2945|14.4605|14.2604|15.1236|17.3383|18.8383|18.8524|18.1464|17.6602|17.687|17.2158|19.3454|20.0746|22.0639|23.4353|24.2639|23.9646|25.3323|22.8381|24.8413|26.5498|25.1859|26.4711|27.0461|27.8352|28.6381|27.4252|26.7213|25.9281|23.4607|21.5114|14.674|19.2909|16.0802|6.9249|5.9027|9.1095|8.8103|10.9702|9.8523|9.3501|9.3508|9.5783|9.9927|5.9593|8.2558|9.7714|8.9645|10.2625|10.238|10.8676|11.2615|12.411|14.4858|14.1707|14.1964|13.4779|14.4018|14.6968|16.1253|14.988|15.8251|15.5498|15.2304|16.871|22.0663|20.7914|20.5567|20.7422|21.3521|21.9615|22.8446|23.9473|17.9508|18.6461|18.7878|18.0053|21.4433|12.4431|12.6909|10.3841|15.4739|21.4357|19.5373|18.8783|20.48|
2022-02-13 15:51:50|russ2000_0479|CNMD|total_return_price|0||||||||||||||||||1.95|1.7581|1.0549|1.4705|1.5024|1.3426|1.0869|1.1508|1.2786|1.7262|1.0869|1.0869|1.9819|1.5984|2.9409|4.0278|4.6671|6.5851|8.6948|8.6948|5.3703|4.4753|4.1557|4.0917|3.3245|2.9409|2.7172|3.4204|3.2606|4.7949|7.6236|7.1921|9.4939|12.5622|14.3848|14.0968|15.3198|10.357|11.7958|8.5592|9.7816|11.7233|15.104|13.7374|13.234|13.1621|18.9879|17.8371|17.6213|14.0971|14.8882|14.4657|14.8882|7.8757|9.8536|10.9864|14.9889|15.2335|17.2272|21.5771|19.2727|17.3912|16.9078|14.1632|15.8721|17.8141|20.5414|25.4955|23.6485|22.6991|24.5289|25.9961|26.5571|24.0628|20.4206|16.5281|17.8659|18.2197|19.9545|25.228|25.2711|24.1578|19.9459|22.1295|22.9149|27.6187|20.6623|12.4371|13.3951|16.5453|19.6783|20.5501|16.0793|19.3417|22.8113|22.6819|24.5807|19.8596|22.1554|25.9128|24.1393|24.9994|24.6504|30.1807|27.8125|30.3723|38.2025|39.2289|40.0402|33.5804|41.1685|46.4161|53.7603|44.2182|40.9974|39.2262|44.8502|37.829|41.8935|42.3316|48.7418|50.4031|49.1553|61.2657|71.0086|77.0429|62.6209|81.3388|83.8751|94.4355|110.0329|56.5169|71.2446|78.0359|111.3122|129.9966|137.0055|130.6386|141.76|
2022-02-13 15:51:54|russ2000_0480|BCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||21.7904|20.7446|21.775|19.0451|21.5549|24.9791|21.319|23.2329|25.5482|21.5752|20.1952|24.013|32.0908|32.2626|30.5788|29.5949|28.1097|25.6211|18.8557|21.5398|18.6906|17.757|13.7403|11.0818|12.5725|16.1481|17.6539|18.1555|14.7598|18.0442|20.5157|19.6346|18.3452|15.1546|11.3858|11.9906|14.3092|18.6602|22.7837|28.2724|24.967|32.7266|28.6725|29.857|34.0771|39.7837|42.1699|46.9169|44.1816|53.2872|52.9487|51.7238|46.7718|50.0866|56.4175|55.0159|51.3944|22.7353|22.4619|24.7297|23.0009|20.8922|24.3326|16.4693|20.007|23.472|29.0161|26.2297|20.5656|23.8016|21.2115|20.6821|23.02|25.6603|25.5011|23.1055|25.7257|31.1325|26.1164|25.9172|22.1586|22.6053|25.6956|27.4524|25.2821|27.1023|31.6536|26.9407|35.1788|39.2323|50.951|64.0253|80.6781|75.5073|68.582|76.8176|67.3106|62.5251|73.0812|78.8244|80.6739|88.3397|50.793|44.6032|40.4263|71.0672|78.3664|76.196|62.9403|65.3835|
2022-02-13 15:51:57|russ2000_0481|FET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436|386.2|486|485.8|565.6|628.4|550|565.2|598.8|720.2|641.4|414.6|397.2|435|244.2|248.8|258.8|328|384.4|447|390|301|313|305|211|247|209|85|102.2|65|32.8|33.6|3.546|10.202|10.99|11.86|18.54|23.48|21.5|16.01|
2022-02-13 15:51:58|russ2000_0482|CORE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5638|6.4515|7.5082|7.0966|8.8919|8.1689|6.6183|7.5683|8.0154|8.1645|7.5594|6.3336|6.2624|5.7841|5.9576|4.6629|3.9688|5.7129|6.5427|7.3769|7.1367|6.0955|6.8564|8.1422|7.6239|7.7529|6.9365|8.7297|8.8012|10.5853|10.64|10.7064|11.5731|14.1541|15.1007|17.3243|16.8934|21.2258|25.0536|29.7633|30.4007|27.5671|30.1036|40.1086|37.2996|42.2074|34.2926|40.7321|29.2506|31.4375|28.5662|30.2277|19.9407|21.9441|33.0575|23.1152|34.9048|37.0211|30.3595|26.6503|24.7141|24.6891|28.39||||||
2022-02-13 15:51:59|russ2000_0483|PEGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:51:59|russ2000_0485|KBH|total_return_price|2||||||||||||||2.6463|1.9614|2.4613|2.4467|2.6917|1.6564|2.1189|2.1189|2.0659|2.4818|3.2466|4.7616|5.3883|4.2339|3.5305|3.7056|2.3344|2.207|4.2027|5.218|3.6871|4.3142|6.7559|4.8945|3.9345|5.1087|6.1642|5.817|6.9227|6.7393|6.9294|5.4825|5.2571|4.3495|5.0156|4.8695|4.6364|4.5328|5.3853|5.2377|4.4277|4.5884|5.0614|5.4034|7.2314|7.8686|9.4153|9.3729|7.8207|9.2386|8.2778|8.901|7.5689|8.2199|7.1302|6.4802|9.3164|11.8088|10.5437|9.609|12.2732|12.7771|16.6204|19.6494|18.3134|17.0971|17.9729|23.9868|21.9884|26.4969|27.9317|25.5383|26.7618|34.3041|48.8681|53.0612|58.4447|55.111|53.1354|40.7552|34.2199|41.6052|40.0483|37.3157|24.8656|17.2929|19.9987|17.3132|17.8423|10.022|7.7126|13.0405|15.8888|11.8748|14.3258|12.7838|9.1504|10.0895|11.8807|11.0705|5.9851|6.7357|10.5338|6.7067|10.2396|13.3396|17.3853|20.6357|14.9495|16.3726|19.0785|15.4362|16.6511|16.508|13.1334|13.9383|13.838|13.3341|11.5726|13.2471|14.9434|15.1027|16.9494|20.0581|20.4819|30.042|26.6051|25.2766|23.8719|20.3033|21.9632|24.2205|27.1631|33.5279|31.676|32.2625|34.9703|34.5934|39.8288|46.3112|42.7213|39.8454|38.58|
2022-02-13 15:52:03|russ2000_0486|BRC|total_return_price|1|||||0.8756|0.8447|1.1125|1.3414|1.4571|1.3661|1.3682|1.6606|1.6004|1.7667|1.7085|2.1711|2.5304|2.4093|1.5539|1.4537|1.8593|2.2447|1.7847|1.8334|2.0465|2.3876|2.3533|2.683|2.8633|2.2894|1.7711|2.2894|3.0561|3.4144|2.8815|2.8835|2.9393|3.0178|3.2958|3.2648|3.0779|3.1133|3.3308|4.2027|4.3091|4.325|4.4352|4.3616|4.7929|6.5981|6.7304|6.1846|5.3351|6.1345|6.6989|6.5579|7.2018|8.5316|9.2597|8.6494|8.9064|6.0194|6.808|8.1191|7.7649|10.5557|8.793|8.6693|8.8517|9.3797|9.6086|11.5586|10.2724|10.8451|10.0175|11.7212|11.6876|8.8562|10.6933|8.6593|10.9987|11.3625|11.7252|12.6429|13.0419|15.2411|18.3674|19.3081|20.2356|23.4222|19.7881|27.4531|24.9209|23.4717|25.8268|26.2415|23.1295|24.7222|26.1768|21.7271|24.3005|26.3654|22.4124|15.2289|15.4737|21.7527|20.1566|21.1558|25.8633|21.0844|23.4581|25.1205|29.0675|22.9414|23.973|25.4028|24.4922|21.0809|24.7604|28.2401|27.5854|27.2535|24.0689|22.6999|21.5576|22.0029|20.2451|22.3986|22.9599|20.4469|19.9698|19.8784|23.6434|28.8828|29.9189|33.0414|35.596|30.5288|35.1765|35.5535|34.0224|35.9426|38.0508|42.4221|46.5017|49.5151|54.1574|53.4295|42.2191|44.7933|36.9472|45.1539|53.888|54.2143|51.8744|51.92|
2022-02-13 15:52:06|russ2000_0487|MDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:07|russ2000_0488|WMGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.375|18.5|26.95|20|18|25.7|21.98|19.08|16.23|18.98|17|19.6|18.3|20.38|23.44|23.99|25.46|25.83|24.99|20.34|24.04|16.6|17.37|24.14|22.98|31.12|26.43|25.92|22.81|19.58|25.32|28.84|26.51|31.45|29.94|20.6|30.48|28.65|29.72|30.58||||||
2022-02-13 15:52:07|russ2000_0489|IPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:08|russ2000_0490|SMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|10.99|9.84|8.52|8.3|7.59|9.01|6.76|4.65|8|8.66|11.43|17.55|13.09|9.73|11.29|15.31|16.1|12.83|16.02|16.8|15.24|13.27|10.0503|12.06|10.5|13.65|17.15|18.34|25.45|29.03|36.39|37.16|29.41|28.59|24.65|32.99|23.99|22.12|28.7|24.7|24|21|20.75|18.7|24.25|20.55|14.06|20.5|19.19|19.68|23.8|16.1|31.03|26.39|30.53|38.92|35.39|36.67|44.17|
2022-02-13 15:52:10|russ2000_0491|CACC|total_return_price|0||||||||||||||||||||||||||||||||||||||2.9583|4.0417|5.625|8.1667|9.8333|11.0834|12.25|11.25|11.75|16.375|17.75|22|20.5|27|20.75|18.5|21|27.5|23.5|17.75|12.875|13.875|7.75|9.3125|8.5|6.1875|7.3125|5.6875|6|6|3.6875|5.4375|5.5625|6.3125|6|5.3125|7.7|8.74|8.9|10.8|12.57|8.2|6.381|4.9|10|11.3|15.3|18.99|15.07|18.94|25.45|19.78|14.89|14.3|16.1|23.5|27.14|29.68|33.33|27.19|26.83|23.1|20.67|15.53|25.56|17|13.7|21.49|21.85|32.19|42.1|41.24|48.77|60.56|62.77|70.96|84.47|64.36|82.28|101.01|84.43|85.51|101.68|122.14|105.05|110.81|129.99|142.15|123.1|126.07|136.41|195|246.18|196.87|214.02|181.55|185.08|201.07|217.51|199.41|257.14|280.17|323.48|330.41|353.4|438.07|381.76|451.93|483.83|461.31|442.33|255.69|419.01|338.64|346.14|360.23|454.11|585.3|687.68|
2022-02-13 15:52:13|russ2000_0492|MACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6672|33.6982|45.3265|28.2401|28.8571|28.4299|18.3679|25.3022|25.2499|33.983|41.6719|52.6357|56.3852|59.0431|45.0892|38.5869|38.7292|26.2467|29.1893|20.124|14.2862|8.8801|10.3135|7.2789|5.5448|3.7199|3.6569|2.727|4.8596|4.0415|5.0339|3.15|2.0899|3.33|3.94|6.63|6.34|6.45|4.66|3.78|
2022-02-13 15:52:15|russ2000_0493|NWN|total_return_price|0|1.9595|2.0595|2.0195|2.1395|2.0995|2.0795|2.3194|2.6193|2.9193|3.1592|2.8193|2.9992|3.6391|3.1792|3.5191|3.4591|3.6391|3.5991|3.1792|3.0792|3.2192|3.3791|3.3192|3.3791|3.1592|3.759|4.2483|4.1296|4.1348|4.5255|4.1694|4.5488|4.8928|4.7799|5.5006|5.387|5.6072|5.8447|6.3134|5.6591|6.2199|6.9435|7.6762|7.1688|7.1535|6.4433|6.9753|6.5262|7.0196|7.1198|7.1622|7.7326|7.5396|8.4262|8.4132|8.8856|9.1809|9.9327|9.8805|12.1429|11.0523|11.1148|11.119|10.5163|9.0015|10.0653|10.8921|9.3692|8.4591|9.8586|10.1647|12.0028|11.0077|11.5766|11.0148|12.1682|13.529|14.0387|14.4997|13.5072|12.6815|13.9368|15.004|16.0897|16.5194|16.295|17.1384|18.4134|19.9305|21.2661|20.876|19.3612|20.2952|21.3897|22.8969|24.9502|27.0848|27.598|27.5313|29.5539|26.5907|28.5589|32.3719|27.7563|27.4957|28.3356|26.871|29.3354|30.6413|28.8987|31.7423|31.3597|31.4301|31.0439|30.6266|33.61|32.1326|34.0236|35.5201|31.8844|31.9233|31.2625|31.2116|32.1698|33.4344|36.1926|32.7636|39.085|37.9003|33.6644|36.9844|41.2318|44.2811|53.7883|50.2388|50.3863|50.1946|51.2299|55.5386|51.8084|50.4815|56.2979|59.4683|54.1297|59.2133|63.153|65.2562|67.9095|57.2411|52.0931|42.7498|43.7884|51.9031|50.9825|45.0459|48.2825|
2022-02-13 15:52:19|russ2000_0494|TYPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:19|russ2000_0495|HF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:19|russ2000_0496|OMCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|8.5|8.7|7.25|6.5|6|3.1|2.91|10.07|15.43|15.76|20.06|14.11|13.87|10.62|7.03|7.97|10.21|11.96|10.99|14|17.46|19.31|19.45|20.4|27.13|27.4|18.57|13.11|14.91|12.28|8.4|10.63|11.14|11.11|14.03|12|13.1|15.05|15.2|14.94|14.06|16.88|15.34|14.5|14.01|15.57|18.7|19.19|24.34|25.54|30.2|27.85|27.33|33.22|35.1|38.67|30.26|28.76|26.99|33.21|37.87|34.3|40.05|42.65|49.75|50.5|42.3|53.05|71.9|58.42|80.84|92.21|71.12|82.06|56.85|70.915|72.5|118.45|129.12|147.68|148.66|178.63|
2022-02-13 15:52:22|russ2000_0499|HT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6659|4.6183|4.4763|4.42|4.1436|4.4126|5.2983|5.6904|5.4498|5.7805|6.1436|5.6229|6.3101|7.085|7.404|7.4977|8.0571|8.6025|10.3175|11.6576|13.0683|13.7176|13.5084|13.3681|16.7342|13.9451|14.5461|15.3577|14.0996|14.6943|14.6697|15.857|18.6329|19.6428|20.7331|17.8704|17.4118|16.2001|14.3293|14.9678|5.6238|3.1212|5.6905|7.4573|7.2312|11.3092|10.9374|12.97|16.0046|15.1661|13.9106|9.1147|12.4391|13.3966|13.4937|14.8431|13.4676|16.1231|14.9742|15.5001|15.8061|16.4005|18.8082|19.0678|21.1406|20.2279|19.2275|17.3092|17.3521|16.3577|12.8359|14.9434|17.2425|15.2655|16.1623|15.6346|15.0771|15.6883|19.1489|20.8663|16.3756|16.547|15.2665|14.4869|14.3387|3.32|5.69|6.31|8.18|11.41|10.65|9.34|9.47|
2022-02-13 15:52:25|russ2000_0500|GTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.86|16.23|17.6|27.5|31.5|32.45|32.64|46.29|34.35|10.99|7.58|18.41|21.82|17.29|20.3|17.66|20.07|34.1|53.13|47.62|48.35|57.59|74.63|67.16|74.83|65.35|79.83|95.18|123.328|92.15|76.72|83.36|63.97|33.09|33.85|34.76|18.57|17.91|21.66|26.13|30.06|38.93|33.14|33.96|39.17|45.6|58.09|63.28|77.79|61.36|90.52|70.17|63.41|64.45|27.75|42.88|69.32|118.95|138.07|141.71|202.86|159.22|
2022-02-13 15:52:28|russ2000_0501|SSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6693|1.4713|1.6697|1.5354|1.7157|1.8691|1.8202|1.9656|2.2026|2.3109|2.8897|2.8626|3.3941|3.2583|3.6782|4.5802|4.4277|4.3125|4.7055|4.9246|5.6662|5.6542|6.3844|6.8175|7.2275|6.5122|6.3572|6.5299|6.7407|6.6686|6.4619|6.0839|6.1954|6.7407|7.3076|6.7505|7.0847|7.0066|7.7814|7.7582|8.3544|6.0348|1.6228|1.5383|1.851|6.5419|5.9333|7.5477|6.4067|6.4912|8.6803|8.0464|7.8942|6.3221|7.0406|8.0886|7.9703|9.2635|8.7479|9.9312|13.2782|14.0727|18.4086|14.546|17.1154|17.3436|19.2707|25.0738|23.1877|17.0947|18.3935|15.7959|16.2448|14.7072|18.2789|21.8316|16.6077|17.9351|15.2133|11.6035|13.7626|15.8996|14.6592|20.364|14.5556|12.864|15.0975|9.3666|8.4809|11.2297|14|19.68|20|18.1|19.2|
2022-02-13 15:52:31|russ2000_0502|HSC|total_return_price|0|1.1752|1.3711|1.4533|1.4392|1.2944|1.1808|1.3625|1.4533|1.6586|1.8017|1.7778|2.1573|2.4638|2.6295|2.351|2.4951|3.1323|3.3177|3.7286|2.7749|3.4504|3.4535|3.1861|2.9027|2.632|2.557|2.7633|2.7822|2.7866|2.6384|2.3744|2.9814|3.0058|3.2317|3.4288|3.5709|4.3418|4.4881|3.5865|4.7366|5.5856|4.8197|5.5699|5.2597|5.8265|5.3957|5.5097|5.4729|5.9455|7.1883|7.631|8.0276|9.2084|9.4012|8.8586|9.6925|10.3544|11.5944|13.0514|12.4596|13.1989|13.3715|8.8363|8.9956|7.5007|9.6206|8.366|9.6951|8.9065|7.9781|6.9613|7.8788|7.8948|8.8228|9.1107|11.3439|13.0393|12.57|9.1761|10.8716|10.4813|12.4937|13.4311|15.4014|16.0922|16.7249|16.073|20.0664|21.5843|19.8532|23.9947|24.8264|30.5217|28.9122|28.9215|28.4621|33.7111|39.2301|44.8649|48.6402|42.187|41.5846|28.5288|21.3886|17.251|22.1903|27.967|25.5997|25.5221|18.8958|19.9295|23.1553|29.0452|26.9876|16.1552|17.3089|19.9304|17.4788|17.7818|20.5594|21.8513|20.6346|22.3409|25.3625|21.3613|24.4975|19.8479|17.6958|16.3702|15.8454|8.8188|7.8186|5.45|6.64|9.93|13.6|12.75|16.1|20.9|18.65|20.65|22.1|28.55|19.86|20.16|27.44|18.96|23.01|6.97|13.51|13.91|17.98|17.15|20.42|16.95|16.71|
2022-02-13 15:52:35|russ2000_0503|CBM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:35|russ2000_0504|STAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4277|6.6627|5.9653|6.5792|7.8916|8.4499|9.5876|10.7265|13.2305|12.5844|13.2272|13.0793|15.4448|15.9767|13.9604|17.059|16.3514|14.1128|13.1435|13.7864|14.9161|17.5457|18.8304|18.2994|19.4482|21.6231|22.4852|22.5824|20.1572|22.9131|23.2096|21.4748|26.1387|27.0829|26.7202|28.847|20.8432|27.4971|29.0114|29.7081|32.9189|36.8338|39.1699|47.8151|
2022-02-13 15:52:37|russ2000_0505|MTZ|total_return_price|0.15965224264|5.0833|5.7501|3.6667|4.4167|3.9166|3.6667|4.5833|5.5001|5.9167|5.8333|4.7501|4.5|3.75|3|3.0833|3.5001|3.0833|4.4167|4|7.9166|8.6667|9.8333|11.6667|14.25|15.4167|13.0834|11.4166|9.6667|9.4167|6.3333|4.1667|6.4167|5.5001|4.8334|2.7084|2.6667|2|1.5833|1.5833|1.9166|1.375|1.2917|3.3751|5.25|5.3333|5.4166|5.0835|7.7505|7.2495|7.4175|7.917|7.5|12.417|16.167|32.4165|27.75|29|53.688|32.5005|31.5|26.7495|15.9167|15.875|15.3333|17.3333|23.75|21.8333|59.3334|57.5834|33.1875|28.9375|13.51|14.66|14.57|4.6|8.05|7.78|4.53|2.59|2.25|2.18|7.25|12.89|9.47|7.33|6.24|6.91|8.21|6.75|9.8|10.19|14.17|12.33|13.07|10.95|11.01|11.47|13.67|15.79|8.21|8.19|14.35|8.72|12.09|12.51|10.35|11.8|12.61|12.51|10.62|12.2|20.8|22.68|20.88|21.62|18.09|17.39|15.96|22.56|29.15|27.8|33|31.97|43.44|39.58|27.19|28.64|19.3|17.94|18.43|16.77|20.24|22.66|24.45|28.55|40.05|44.15|46.2|43.55|47.05|44|46.55|43.51|48.1|50.65|51.32|62.94|32.73|35.9|39.78|49.64|93.7|104.36|101.23|89.13|89.09|
2022-02-13 15:52:41|russ2000_0506|BABY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:41|russ2000_0507|LEAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.9405|46.7262|26.8849|15.7738|13.1944|14.3849|21.8254|22.3611|19.1865|17.123|12.3016|12.7381|10.9921|8.9881|9.127|9.04|5.94|5.99|6.36|4.24|5.54|5.07|5.26|5.77|6.65|7.6|7.95|7.05|9.95|7.15|10.7|9.65|6.86|8.02|7|4.27|4|1.34|3.36|5.11||||||
2022-02-13 15:52:42|russ2000_0508|HIBB|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6034|5.3587|3.5235|5.163|4.4901|3.2054|3.5725|4.3188|4.747|4.6858|6.0683|5.6768|4.1597|5.6513|6.2778|7.3965|5.2853|6.4275|6.4686|7.7371|9.6324|12.1738|14.5874|15.3009|12.4535|13.821|16.761|19.2913|26.2745|22.654|29.7|30.9288|19.9982|28.9766|31.7216|29.9378|26.0531|22.7631|16.1631|18.0955|20.9|16.4901|14.4387|20.9495|17.491|18.3829|21.7423|27.1531|24.6261|26.5288|32.8811|37.5486|40.6802|38.8171|47.4982|57.7153|60.5297|52.9784|54.1081|53.8901|54.7522|57.8441|60.4108|53.1964|51.4324|45.2189|47.1613|47.6964|44.5153|32.8117|28.6495|36.3595|35.5667|40.6802|32.7027|27.5991|20.1667|13.527|22.3964|26.6577|24.3288|16.3018|15.5387|20.3054|19.6613|23.1347|24.5568|14.5775|25.1513|42.5234|52.5919|77.2973|91.4736|77.938|59.45|
2022-02-13 15:52:45|russ2000_0511|CALM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2131|1.3619|1.1491|1.2342|1.0323|1.0871|0.9608|0.8768|0.8768|0.8916|0.9152|0.7666|0.6662|0.7389|0.6303|0.602|0.7356|0.8367|0.8829|0.7231|0.6642|0.5388|0.6069|0.6895|0.5215|0.6785|0.9876|1.2938|3.4306|6.5512|4.0131|3.8616|4.8147|3.4255|2.3698|2.3272|2.2955|2.2595|2.5359|2.559|2.9213|5.2565|4.8546|6.4284|8.8287|12.2075|12.1063|16.9193|9.7501|9.3371|9.0335|11.5604|11.2513|13.091|12.9395|12.5255|12.7538|11.8572|11.8756|13.7947|13.4218|16.5203|15.8074|17.692|19.5314|18.5612|20.1521|21.257|24.3928|23.6314|31.3822|35.7218|37.5812|34.0096|50.1026|48.6164|52.1081|49.1874|43.5859|43.3018|39.1783|37.6601|37.2194|34.4279|47.5037|41.9208|46.867|49.3644|46.486|44.1502|37.9158|41.5526|43.8705|37.746|44.7197|41.9422|39.2147|38.5852|37.51|36.32|36.06|42.86|
2022-02-13 15:52:47|russ2000_0512|PIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:48|russ2000_0514|VECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11|10.125|14|16.75|26.25|14.5|15|14.125|14.5|22|29.375|38.75|63.188|22|37.1875|24.875|31.5|53.125|36.9375|34|28|46.8125|74|73.25|106.2656|40.125|41.5625|39.75|26.5|36.05|35.27|23.11|10.8|11.56|15.48|17.03|19.95|28.16|28.06|25.81|20.97|21.07|15.05|16.28|16.04|17.33|23.35|23.84|20.15|18.73|19.5|20.74|19.38|16.7|16.63|16.08|14.81|6.34|6.67|11.59|23.32|33.04|43.48|34.28|34.87|42.96|50.84|48.41|24.4|20.8|28.6|34.36|30|29.49|38.41|35.41|37.221|32.91|41.93|37.26|34.95|34.88|30.55|28.74|20.51|20.56|19.48|16.56|19.63|29.15|29.85|27.85|21.4|14.85|17|14.25|10.25|7.41|10.84|12.22|11.68|14.685|9.57|13.49|11.67|17.36|20.74|24.04|22.21|28.47|
2022-02-13 15:52:51|russ2000_0515|CLW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.97|4.015|12.77|21.19|28.965|24.535|29.625|38.05|40.395|39.72|31.555|35.69|35.11|33.14|31.67|40.94|39.49|52.28|48.56|48.25|51.25|60.46|62.43|61.25|69.45|63.74|58.51|48.36|45.53|47.42|65.37|63.73|66.95|55.55|46.5|46.7|46.3|37.2|23.1|32.25|24.65|21.14|17.65|18.49|21.36|20.01|33.88|36.55|37.55|37.99|28.13|34.93|36.6|
2022-02-13 15:52:53|russ2000_0517|BEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:53|russ2000_0518|HTLD|total_return_price|0|||||||||||||||0.2826|0.3062|0.369|0.322|0.3141|0.2081|0.2826|0.3062|0.2983|0.3533|0.4476|0.4868|0.5104|0.5339|0.5575|0.6635|0.5104|0.6438|0.9814|0.9579|1.1541|1.1659|1.5898|1.5074|1.7194|2.1669|2.2611|2.1982|1.9157|1.9432|2.6497|2.316|2.316|2.3523|2.1756|1.9989|2.2934|2.3844|3.0639|3.2294|3.4104|4.4144|3.4409|4.2559|5.0028|4.8668|5.0253|3.6671|2.988|3.1691|2.7503|2.9654|2.5579|2.8522|2.5438|3.0219|3.1464|4.1311|4.5725|5.1611|5.2041|6.2861|7.1252|8.5424|6.6897|8.1786|6.8468|8.0783|8.581|8.6488|8.1555|9.7983|9.9218|12.095|10.3182|10.4801|10.9715|10.9665|11.7871|12.9257|11.3369|10.8742|11.5112|13.2363|11.6119|11.5465|11.6282|12.1749|12.6878|12.9012|12.1407|12.0836|11.8375|12.5691|13.5983|11.9822|13.1151|14.1463|15.5091|14.6587|12.0204|12.6857|12.8538|12.7386|11.9111|12.5906|12.869|13.4044|13.7283|19.0024|21.9956|20.7062|23.2677|26.2495|23.1096|19.6955|19.4319|16.6049|18.1172|17.0034|18.4798|19.9466|19.6627|20.4377|24.6409|22.9515|17.7084|18.2784|19.4603|18.0672|19.0547|17.8785|21.3021|20.8665|18.4299|20.6827|18.4961|18.0182|19.5118|17.0902|16.0011|16.82|
2022-02-13 15:52:57|russ2000_0520|WDFC|total_return_price|2|3.525|2.7519|2.3964|2.5355|2.3809|2.9065|2.5046|3.0635|2.527|2.5097|2.8161|3.0444|3.5034|3.4079|3.8876|5.7705|4.1949|5.1444|3.3914|3.8989|4.3474|4.6174|4.7498|4.8857|4.9142|4.9553|5.1618|5.1092|5.0227|4.4259|4.5883|4.8415|5.493|5.6124|5.612|7.2177|8.6973|7.6807|7.9377|9.0378|9.1978|9.7383|9.5373|8.8939|8.2958|8.7914|8.8606|8.8222|9.4529|9.5857|9.0501|11.0803|11.0485|10.7256|12.2408|12.5086|13.8811|13.7193|13.4943|14.6556|14.0223|10.7337|16.2437|13.4152|13.7783|13.3055|12.802|10.347|11.0751|11.1819|11.7578|12.0571|11.5891|12.7222|13.9473|17.455|17.8553|16.7504|18.5207|14.9751|16.9059|19.0993|23.4134|22.1428|20.3236|19.2082|19.7743|22.4929|20.0386|20.0959|19.3006|21.6297|23.2075|24.9657|23.4919|23.2273|24.4391|25.6799|29.5034|23.2712|26.1579|26.5684|21.9476|19.0557|20.3198|21.2766|25.5566|25.0946|26.3389|28.5767|31.9809|33.4884|35.1368|34.31|34.7512|36.4111|39.7994|41.7805|40.6663|46.9674|47.2674|50.9739|66.2495|64.4744|64.1001|61.2936|68.2388|73.1351|76.3368|76.099|90.1171|98.9524|102.4639|109.2645|100.0016|102.3387|98.8916|102.401|112.7043|118.2109|130.9138|169.4694|167.3963|172.0911|150.8708|176.542|187.644|168.1995|187.8305|200.7893|250.6996|308.0399|242.5673|238.1265|223.6441|215.74|
2022-02-13 15:53:00|russ2000_0521|CRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:01|russ2000_0523|ORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1364|15.3162|13.8363|15.3473|19.8327|25.5292|34.2137|31.9135|31.1387|33.7047|35.4704|32.1323|39.6803|51.362|37.7461|47.9697|33.8432|26.3464|24.5045|36.4596|37.3873|34.9402|25.9162|26.4659|26.9501|27.3153|23.8016|21.0823|15.0189|16.9569|19.5936|19.5287|17.7906|18.4734|19.3339|21.083|24.8088|25.8416|27.7577|26.9779|24.7922|26.0384|36.0295|37.0452|32.1701|35.0724|39.8821|41.5433|47.7746|50.6044|55.4348|58.3023|57.2987|61.4396|55.7299|51.8199|52.3713|50.0393|54.1863|61.7543|72.9963|75.3817|62.3556|66.9418|58.4969|84.5255|73.7817|69.3009|67.5079|75.71|
2022-02-13 15:53:03|russ2000_0525|FLDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.31|16.77|14.53|13.16|15.73|14.54|16.94|14.25|18.24|16.36|22.75|38.88|41.29|29.18|25.39|33.73|41.63|25.69|8.11|10.69|8.1|8.99|8.58|7.4|5.69|4.02|5.49|5.82|5.95|5.7|7.53|8.59|13.29|12.01|5.06|3.48|2.48|4.01|7.68|5.95|4.32|6.35|6.42|3.63|
2022-02-13 15:53:05|russ2000_0529|PENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.1818|0.1292|0.138|0.114|0.1426|0.2323|0.3286|0.2256|0.3089|0.585|0.8148|0.7492|0.8674|0.782|0.9792|0.5126|0.5816|0.3976|0.4205|0.368|0.3647|0.4862|0.4961|0.4731|0.584|0.7162|0.8|0.5355|0.6571|1.3352|0.8621|1.5949|1.8409|1.9082|1.987|1.6674|1.8661|2.1574|2.2415|2.4307|3.0247|3.4905|4.2474|6.3659|6.1777|7.6748|6.5415|6.9284|8.8691|8.1542|7.679|8.7514|8.9196|12.635|12.4101|12.5215|9.1951|6.7601|5.5868|4.4955|5.078|6.1209|5.816|5.7172|5.8476|4.8572|6.2261|7.3909|7.7926|8.4822|6.9998|8.0049|9.0373|9.3759|9.0668|10.3263|11.4449|11.1274|11.6405|13.3297|11.46|11.2926|10.4275|12.7716|14.5669|17.0691|15.6087|14.9018|15.525|12.9763|12.6228|12.8274|17.9082|21.4|23.39|31.33|26.26|33.59|32.92|18.83|20.1|19.26|18.625|25.56|12.65|30.54|72.7|86.37|104.84|76.49|72.46|51.85|
2022-02-13 15:53:08|russ2000_0530|GOGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.97|18.56|26.64|21.17|18.82|17.79|16.53|19.11|21.43|14.74|18.73|10.86|7.99|12.35|9.48|10.84|11.48|12.3|11.56|8.59|4.68|5.13|3.19|4.49|3.93|6.36|6.4|2.12|2.735|9.81|9.48|9.6|11.52|16.82|13.82|
2022-02-13 15:53:10|russ2000_0531|TNC|total_return_price|0|2.1654|2.3649|2.4219|2.4504|2.4219|1.966|2.1654|2.2794|2.5034|2.502|2.7339|2.7892|2.8486|3.0897|2.8351|2.9686|3.9487|4.043|3.8694|2.9809|3.5221|3.6784|3.3859|3.4533|3.7857|4.6883|4.5879|4.6883|4.8223|5.5669|4.9026|4.8076|5.4684|5.0949|5.0949|5.0699|5.8161|6.2121|6.8304|6.2096|6.1254|6.1725|6.3489|7.0083|6.535|6.3578|7.0499|7.4098|7.7333|8.4059|8.1335|7.4861|7.8947|8.2635|7.3645|8.8667|9.0047|10.853|12.1394|11.9931|13.6229|14.7223|12.474|13.482|11.5682|10.8681|11.5673|11.2487|10.7117|13.0275|15.4451|16.8256|14.8793|14.1548|12.4492|13.2746|15.0841|14.3188|11.7616|11.9269|11.5998|13.6181|13.7245|16.2103|14.9297|15.6864|15.4226|15.1694|14.887|13.7033|15.95|20.3357|20.5571|19.8461|19.3053|23.0972|25.1783|29.2945|39.2007|35.7468|32.2485|24.4496|27.9723|12.6515|7.783|15.3779|24.4196|22.1173|23.2708|28.8601|26.4841|33.0797|36.3653|34.6957|30.8614|34.0709|38.7207|35.3014|37.9901|39.1832|43.4643|43.3608|55.887|61.2987|59.503|69.4197|61.1971|66.0202|59.9786|60.1357|51.8883|52.1309|47.879|50.2901|60.6824|66.8592|68.4171|69.707|62.7438|69.079|64.5726|75.5496|72.8343|50.1545|59.9719|59.3333|68.7701|76.0171|56.697|63.8233|59.4489|69.3391|79.1757|79.3554|73.7209|81.04|
2022-02-13 15:53:13|russ2000_0534|VSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:13|russ2000_0535|STL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8239|1.5526|1.6323|1.7965|2.5154|2.3426|2.3203|2.3734|2.4368|2.6176|3.1102|3.2419|4.5616|4.2147|4.4581|4.4925|4.846|4.9495|5.0674|6.8177|7.5164|8.4581|8.0924|8.3566|9.6704|8.9405|8.7467|8.5485|8.0943|8.896|9.5086|10.4622|11.5469|10.4771|9.9096|10.4501|10.3655|10.097|9.1447|9.8109|9.0141|7.0543|6.2004|7.4379|6.7702|7.4884|7.5424|6.613|8.4435|8.3013|6.7905|4.8072|5.5952|7.2963|6.2237|8.0072|8.0175|8.0893|8.1108|9.208|11.7775|11.3539|10.5664|11.3843|12.685|12.0582|13.2345|13.3604|14.8983|14.3891|14.6369|15.9272|22.0421|22.0148|21.6608|23.2251|23.9483|21.0482|23.14|20.8437|15.3985|17.7839|19.6899|19.5556|20.5513|10.7221|11.5339|10.1241|16.9962|23.1301|24.7512|24.6614|24.7883|
2022-02-13 15:53:16|russ2000_0536|DOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2747|7.6543|8.1348|8.9037|9.4186|9.2512|11.4214|12.2269|10.8048|10.7228|12.2674|13.8378|15.7722|16.1448|14.1117|15.1641|16.7124|13.7289|14.3229|12.4219|13.0333|13.7468|13.4431|16.0633|15.2867|15.4928|16.8175|12.53|16.012|16.5492|16.7739|17.06|17.9457|17.3433|18.3926|
2022-02-13 15:53:17|russ2000_0537|MTOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9586|10.9838|8.3823|11.3813|12.8189|11.7344|16.7556|24.1353|20.1664|18.4375|13.9582|11.1408|17.2954|16.7399|20.3877|17.5869|17.2674|16.4232|19.9169|14.2588|16.0362|14.3786|13.1809|13.544|14.5954|12.9138|17.2758|16.7796|19.3954|15.7901|11.391|10.8353|13.8007|14.1017|2.97|1.28|4.45|8.8|11.46|13.86|13.08|14.9|20.74|18.53|15.19|7.84|5.78|7.46|4.96|4.84|4.74|4.98|6.79|8.34|9.93|11.88|12.77|13.31|14.99|12.37|13.13|11.74|8.36|7.83|6.44|10.6|12.84|16.11|15.54|25.57|23.85|21.91|21.27|19.85|17.26|20.86|23.72|19.19|23.39|13.2|19.36|22.22|27.95|28.66|22.69|22.11|24.66|
2022-02-13 15:53:20|russ2000_0538|TTPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:20|russ2000_0539|ESGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.254|11.0458|11.8955|10.6817|13.4735|14.2018|12.6238|12.684|13.1695|15.0514|15.4156|12.6238|13.6555|14.2018|14.8087|14.6873|15.2942|17.2363|19.9553|23.2569|22.3344|23.4802|26.1215|28.1714|33.5016|38.5026|39.3182|45.4068|39.9106|50.6408|49.2716|60.6913|58.5841|64.5755|62.4489|64.8668|78.9181|80.8699|95.1639|95.7174|101.45|117.46|130.71|121.25|96.45|91.25|101.5|57.2|58.39|57.61|62.13|72.95|69.16|66.79|72.11|85.64|100.32|99.99|93.35|99.59|99.25|99.15|101.22|104.3|123.7|130.78|142.37|138.98|137.92|145.79|136.32|153.38|141.86|159.97|148.28|152.7|162.63|156.82|163.27|202.7|185.7|194.7|221.9|211.6|212.15|214.95|208.1|162.26|174|170.32|189.86|211.24|145.43|157.85|160.73|198.85|249.81|240.04|235.66|239.93|
2022-02-13 15:53:24|russ2000_0540|ICUI|total_return_price|0|||||||||||||||||||||||||||||||||||||4.6111|4.1112|4.8889|6.4445|10.3334|7.8334|8|10.8334|9|8.6667|7.5001|10.333|10.333|9.417|9|11.3333|9.677|9.167|5.583|5.25|5.75|5.083|7.083|8.25|10.0833|9.5833|9.4167|14.6667|10.8333|11.7917|10|10.1667|12.0833|18|17.25|20.0833|23.3333|27.52|26.6667|29.6667|36.4|30.9|36.52|37.3|27.51|31.23|27.14|34.29|30.37|33.53|26.04|27.34|35.5|32.17|28.76|39.21|36.19|42.24|45.48|40.68|39.2|42.94|38.75|36.01|28.77|22.88|30.41|33.14|32.12|41.15|36.86|36.44|34.45|32.17|37.29|36.5|43.78|43.7|36.8|45|49.16|53.38|60.48|60.93|58.95|72.06|67.93|63.71|59.88|60.81|64.18|81.9|93.14|95.66|109.5|112.78|104.1|112.75|126.38|147.35|152.7|172.5|185.85|216|252.4|293.65|282.75|229.63|239.33|251.91|159.6|187.12|201.77|184.31|182.76|214.49|205.44|205.8|233.38|237.34|
2022-02-13 15:53:27|russ2000_0542|CMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|23.91|20.6|15.14|22.29|23.21|27.62|37.87|37.69|46.2|38.2|8.35|4.97|4.02|5.89|4.51|6.46|5.53|5.15|4.59|5.25|4.8|3.94|2.56|2.1|3.36|2.47|2.03|1.4|3.09|2.49|4.86|9.64|8|6.21|6.76|
2022-02-13 15:53:29|russ2000_0543|ACHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:29|russ2000_0545|TERP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:29|russ2000_0546|AZZ|total_return_price|2|1.415|1.9178|1.3269|1.415|1.2958|1.1817|0.7982|0.7971|0.8049|0.772|0.5538|0.477|0.6671|0.607|0.694|0.7814|0.9955|1.4641|0.8929|0.981|1.0691|1.1799|0.8404|0.8231|0.7399|0.8097|0.9027|0.9945|0.8655|0.8915|0.7846|1.0143|0.7699|0.729|0.6151|0.7117|0.6476|0.4893|0.4705|0.5468|0.7195|0.7675|0.7435|1.2232|0.9867|0.8904|0.7941|0.8182|0.677|0.677|0.677|0.8704|1.1681|1.4602|1.3872|1.8131|2.4001|3.637|3.3431|2.7185|2.6634|1.7263|1.9606|1.6276|2.0141|2.2643|1.9015|2.0516|3.2472|3.3233|3.4248|3.6125|4.4462|4.1389|4.3192|3.4443|3.8008|2.6329|2.6124|2.3419|2.3153|2.7763|2.4936|3.2783|3.0529|2.9198|3.1246|3.3193|3.2804|4.1901|3.9668|4.6696|4.6409|6.3005|8.7326|8.2982|13.9124|11.638|10.9742|14.5148|12.8592|17.8054|9.8595|8.2941|14.2402|14.105|13.8714|12.9757|15.3485|16.7156|15.7035|18.0849|18.8115|20.2799|18.254|21.7483|23.3515|27.7646|33.4563|39.3241|36.6429|33.2943|43.5029|39.6184|39.8728|41.6325|40.3753|41.0982|43.5104|46.0707|54.3662|46.2519|54.1966|61.1513|60.1133|54.3126|50.3889|45.5725|44.9879|38.3519|40.7561|50.8087|45.2961|43.8308|40.2283|39.6019|36.6909|35.6949|30.8169|33.9872|43.848|50.4157|52.956|53.1913|51.7073|48.13|
2022-02-13 15:53:33|russ2000_0547|AAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5653|15.5984|16.626|13.8045|15.5989|17.4479|18.0249|20.8529|21.3759|25.4762|23.8502|24.7155|25.3878|26.864|28.0896|27.2564|33.458|35.7499|32.7477|34.317|33.2945|33.5414|35.6207|37.8268|36.8947|36.0262|35.325|35.1213|33.7391|30.5886|34.5696|33.5371|36.7128|42.2762|43.1232|43.202|42.4914|23.3656|26.5059|23.0532|27.477|32.2194|36.5794|37.6067|36.58|
2022-02-13 15:53:35|russ2000_0548|HL|total_return_price|0|18.3881|20.5716|17.6985|17.2388|19.7672|15.5149|15.4|12.5269|15.5655|14.7993|14.146|12.7969|12.3774|9.6917|11.4432|10.1588|16.3475|17.5151|18.3325|12.8971|12.8971|13.835|13.4833|11.8839|12.5899|12.1193|13.6489|13.2212|13.1032|10.9783|9.6798|8.0839|8.6783|10.937|10.8182|10.4615|9.8671|9.2727|8.4405|7.3706|9.7482|13.0769|9.7482|11.0559|13.5524|10.1049|12.6014|9.6293|10.937|9.8671|11.5314|6.5384|7.2517|6.6573|6.4196|5.3496|5.5874|5.1718|5.7662|4.6963|6.3007|5.0524|4.8147|3.4475|2.6154|1.9615|2.7937|1.486|1.3077|1.0105|0.7133|0.4755|0.6562|1.0937|1.1983|0.894|1.7975|4.4604|3.3952|4.8123|3.1289|4.0229|4.9835|7.8842|7.9983|5.3993|7.0758|5.5446|5.2117|4.3368|4.1656|3.8612|6.2864|4.993|5.459|7.285|8.6165|8.1219|8.5119|8.8923|10.6137|8.8067|4.4509|2.6629|1.9021|2.5488|4.1751|5.8775|5.2022|4.9645|6.0106|10.7088|8.6355|7.3135|5.0976|4.9892|4.4188|4.566|6.2992|5.6289|3.8251|2.8879|3.0451|2.9894|2.9818|3.3537|2.4127|2.717|2.9047|2.5655|1.924|1.8482|2.7212|4.995|5.5846|5.136|5.1873|5.0032|4.9272|3.8991|3.6069|3.4224|2.7462|2.3252|2.2686|1.7786|1.7418|3.3583|1.8046|3.2446|5.0425|6.4422|5.6655|7.4174|5.4945|5.22|
2022-02-13 15:53:38|russ2000_0549|SPTN|total_return_price|0.0408958130477||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5299|4.6658|6.6103|6.9469|11.3847|9.0967|5.2672|5.5161|2.2811|1.7212|1.7627|1.659|2.3502|2.7235|3.3732|2.8133|2.1705|3.2834|7.3893|7.9699|10.0229|6.6981|8.9886|9.3565|9.3912|15.1808|19.0859|18.7561|23.9385|15.6387|14.4001|14.5275|16.0907|16.8131|11.0104|10.8247|9.7363|10.8522|10.582|10.9954|9.8824|11.3209|10.8716|10.6511|15.1551|12.385|13.7255|13.3449|12.8987|10.711|13.4199|13.359|15.0442|17.6452|17.1246|17.3262|16.3379|16.1948|23.7502|25.3647|25.4729|22.0848|24.0475|22.642|24.9447|22.8105|27.4664|28.817|22.7796|21.2421|14.936|15.6307|20.7096|15.3654|14.5984|15.0293|10.3676|12.2056|14.0724|16.036|20.789|18.0079|19.6124|19.2719|18.8011|22.5221|26.77|
2022-02-13 15:53:41|russ2000_0550|NSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0477|3.2272|3.6607|4.8497|5.6149|6.4237|6.1503|6.0662|6.5272|9.0588|8.2319|9.6637|10.1824|8.4616|8.6069|8.6614|8.0966|9.5412|11.0343|12.2895|10.5671|10.5324|7.7602|10.2178|9.254|6.5101|7.298|7.9465|9.3013|8.4278|7.5993|8.3768|9.2541|10.4902|10.6159|10.897|8.1596|9.3236|11.3924|9.7456|9.4316|12.8103|10.9382|12.2451|14.7832|13.3771|11.9289|13.1838|11.1428|14.5392|22.4619|22.5711|18.6679|20.634|22.9129|33.6422|33.0011|31.7832|39.2295|34.003|39.6786|55.2971|63.1505|91.4176|107.432|82.2843|115.5414|115.5534|93.4524|81.5265|29.3689|57.89|65.3218|81.369|81.1782|87.756|103.5005|116.59|
2022-02-13 15:53:44|russ2000_0551|STAR|total_return_price|0|||||||||||||||||||||||||||30.2252|29.6476|27.64|24.043|22.6806|18.9621|24.1318|26.9069|28.6496|29.9119|32.9749|32.6923|32.9328|34.9096|20.1927|24.0643|31.3646|2.1631|2.5687|2.839|2.1631|1.2157|1.2157|1.3494|1.2157|1.0797|1.2157|2.1588|4.0487|3.7786|6.2077|6.0739|9.5824|13.225|9.9863|20.1484|20.2911|22.0796|17.9398|23.0349|10.4393|6.6525|6.9225|8.5001|9.3762|8.7346|10.2353|12.8478|11.5013|12.1933|14.1237|14.2184|14.2497|15.0095|15.6088|19.9693|21.6848|22.3969|24.3545|23.4588|24.6066|27.8866|25.3727|26.0848|25.8082|23.6803|25.4273|25.5981|28.8463|34.2136|33.5053|32.2874|25.2349|20.578|11.7038|11.0197|2.3266|1.9955|2.5145|2.5413|2.7203|2.2908|4.1073|3.9909|2.7382|6.9976|8.2145|7.2571|5.2079|4.7336|6.4875|5.7716|7.4092|7.2928|9.7447|10.1026|10.7737|12.7692|13.2077|13.4045|12.0802|12.2144|11.6328|11.9191|11.2569|10.4963|8.644|8.5814|9.6015|11.069|10.559|10.7737|10.559|10.1116|9.1004|9.6552|10.0847|8.3496|7.7464|11.5585|12.2374|13.7162|10.0935|11.8359|11.4453|14.5026|17.473|20.5244|24.949|25.83|
2022-02-13 15:53:48|russ2000_0552|AIR|total_return_price|2|2.5845|2.5845|2.4491|3.3106|3.4091|3.9629|3.3968|3.7018|3.3298|4.0421|4.3208|5.5291|6.437|6.4437|6.4745|8.3698|8.4321|10.4249|6.987|8.87|10.6516|10.4766|9.8277|11.2109|13.4616|14.964|15.3923|13.5463|9.3001|6.9854|5.2798|5.7906|6.412|7.4315|5.7074|7.2105|6.0416|5.684|5.6822|5.9794|6.585|6.5211|6.8278|7.943|7.2486|6.8657|6.7404|7.1244|7.9715|8.7485|9.7393|10.4603|11.8644|11.671|16.1969|13.892|16.957|18.4176|21.2322|25.1567|21.9671|18.443|21.1257|12.7089|16.6687|18.1139|14.1605|20.3223|11.938|9.7492|9.0666|11.9556|12.396|15.1888|7.2781|6.6285|10.2682|5.5822|4.952|4.0066|4.0516|7.2119|9.4178|11.6327|8.6255|9.6339|12.3079|10.039|14.4418|15.8463|18.8535|22.7881|21.6807|20.087|23.9406|26.1825|29.2617|28.2713|29.7299|23.3103|17.3589|14.2887|15.2521|11.9028|13.2353|15.3151|16.8007|20.4202|17.7371|13.8295|22.1129|24.5708|23.8319|21.3554|16.6015|20.1191|11.048|13.7188|14.2261|16.3341|18.7283|23.4931|29.3118|27.2055|22.9401|26.2209|24.3369|27.9907|28.1942|23.2826|23.5794|20.5131|23.5917|23.8589|35.8488|33.5273|34.1049|35.271|40.7497|41.8062|43.9528|45.9738|43.1108|36.1187|29.8173|42.6473|44.448|34.4201|20.17|20.18|28.37|39.78|41.75|33.85|32.66|41.62|
2022-02-13 15:53:52|russ2000_0553|CCMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5209|19.3569|18.3726|15.3379|17.8805|19.808|19.3979|19.4902|14.3946|15.0918|31.4959|27.4769|31.537|26.6157|37.139|37.0734|51.8699|41.8174|26.6009|26.6338|31.2728|30.8851|33.0182|41.2072|31.9881|27.8739|18.996|24.908|25.8857|20.8136|19.9606|18.9107|19.2191|21.8831|18.4973|19.7112|22.1521|21.6666|23.3989|28.4448|24.8752|20.6364|23.2086|21.7453|16.0104|15.7677|18.8451|23.2414|21.2926|24.6849|23.891|21.0892|27.8805|33.4316|28.8582|23.8779|30.8463|36.4119|28.4116|32.4441|31.9827|31.5213|31.9827|35.36|40.6104|40.3521|40.9703|38.9033|42.4744|45.2427|44.5045|35.4338|39.8261|37.8907|40.2919|49.376|59.6013|69.1917|69.5768|73.4365|89.3361|99.606|105.3691|96.8686|82.2561|107.9908|105.4636|133.9501|139.3179|104.8113|134.4848|139.9558|139.1027|169.3434|149.1167|123.5882|193.78|
2022-02-13 15:53:54|russ2000_0554|CCC|total_return_price|0||||||||||||||||||7.7813|10.6875|8.625|10.4375|12.625|14.75|13.625|13.75|17.625|22.25|22|22.75|23.25|16.5|21.625|25.625|21|21.5|21.375|18.75|19.375|16.875|17.625|17|12|11.25|13|12.875|13.75|11.625|10|11.5|12.125|11.75|12|12.125|13.5|10.375|12.25|11|13.875|13.063|10.75|11.375|9.9375|7.4375|7.5|5.1875|5.9375|6.8125|5.9375|6.5625|7.75|6.8125|5.6875|7.48|7.85|7.61|8.35|8.38|8.4|5.78|4.94|4.9|5.75|5.63|6.21|7.7|6.7|7.22|9.08|8.54|8.85|7.9|5.69|6.15|6.09|4.42|6.2|8.31|11.6|13.96|15.89|15.05|15.46|20.36|15.36|14.17|13.89|14.83|13.9|17.12|13.24|14.5|15.12|15.88|17|14.57|15.71|15.61|14.22|14.31|14.18|18.1|16.68|18.99|20.57|21.83|22.33|19.38|20.78|21.07|19.38|15.58|17.25|14.02|13.15|15.17|17|14.6|15.1|21.4|21.3|21.5||9.6|9.55|13.44|15.38|16.87|16.8|20.75|22.33|30.99||||||
2022-02-13 15:53:55|russ2000_0555|MDCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.1071|6.1071|4.1986|2.6718|4.0093|3.8093|5.1425|4.8251|4.4442|3.8093|3.2699|3.3014|4.8251|5.0791|3.4919|4.6666|4.5712|6.2536|5.9044|4.1267|7.1107|4.5394|4.7299|3.7458|3.4284|4.8251|1.2139|1.5593|1.8945|2.3425|1.8081|2.1535|2.0316|3.9104|5.1197|5.7292|7.837|6.0441|6.3996|5.6428|4.9775|4.0937|3.7585|3.1744|4.2156|4.2359|3.8347|3.7026|3.9617|4.1648|5.526|4.9165|3.4741|3.7331|3.7788|1.3663|1.3713|2.8189|3.7788|4.2969|5.3174|6.5093|6.7748|8.8865|8.6238|9.5462|7.5299|7.3136|6.3226|5.6172|6.9287|6.1258|8.4859|10.6489|14.6333|22.7843|20.8108|19.0487|17.5939|21.0069|26.4467|19.4146|17.0266|20.5174|23.0933|17.8187|10.8|6.2|9.25|8.5|10.8|10.25|7.1|4.9|4.25|2.62|2.25|2.58|2.96|2.44|1.36|1.23|1.68||||||
2022-02-13 15:53:56|russ2000_0556|GHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0074|12.4978|14.0557|17.4541|21.6941|24.0798|24.6137|33.5909|37.45|35.7268|39.3834|44.6763|37.8483|43.1364|37.3269|41.1749|46.0653|34.2792|53.4929|42.4962|42.941|46.39|54.4119|54.7532|53.6558|42.7044|52.8148|54.9065|44.4619|35.6003|19.6034|24.8115|31.4412|25.2859|37.2627|38.14|44.0015|32.7979|38.726|43.2926|41.6452|36.2342|35.7526|33.5632|31.1674|32.4782|22.73|22.5615|17.853|16.5758|19.8168|25.5625|25.9081|18.7604|15.9024|18.3225|17.2226|28.1047|25.1871|21.1703|20.687|13.4597|12.646|16.1027|9.2678|9.5906|11.0702|12.2785|15.6562|14.797|14.2885|17.41|
2022-02-13 15:53:59|russ2000_0557|MNKD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.4|118.55|78.9|66|50.25|57.85|58.1|102.6|104.9|95.85|82.45|75.1|62.8|46.85|39.3|25.7|15.2|18.9|17.45|16.4|41.45|51.05|42.6|32.1|33.55|29.95|41.15|18.2|19.75|16.65|13.15|11.95|11|13.15|11.55|16.75|32.2|29.495|26.5|29.45|52.9|31.15|28.325|26.3|28.2|16.2|7.6|10.7|5.9|3.4895|3.4|2.07|1.55|1.98|2.4|2.64|1.92|1.72|1.05|2.21|1.09|1.34|1.33|1.09|1.82|1.93|3.61|3.67|5.23|4.58|4.42|
2022-02-13 15:54:01|russ2000_0558|NSIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.025|2.025|3.062|4.593|2.469|3.013|4.593|7.383|5.5309|4.889|5.938|9.815|10.519|12.0371|11.8519|12.5556|22.6111|16.5|16.5|21.6667|27.0833|24.2917|39.5417|27.25|17.9375|21.125|24.5|14.14|24.6|22.64|25.19|10.15|8.31|7.05|10|15.22|18.8|19.24|17.76|16.84|20.52|17.56|20.18|18.6|19.61|22.01|19.05|20.61|18.87|17.98|22.57|25.81|18.24|17.5|11.73|13.41|6.9|3.06|9.66|12.21|11.42|14.36|13.16|15.6875|13.16|17.03|17.71|15.14|15.29|21.93|16.83|17.47|17.37|20.62|17.74|18.91|22.71|25.11|30.74|22.63|25.89|28.52|29.91|25.85|25.12|28.64|26|32.55|40.44|41.09|39.99|45.92|38.29|34.93|48.93|54.09|40.75|55.06|58.2|55.69|70.29|42.13|49.2|56.58|76.09|95.42|100.01|90.08|106.6|
2022-02-13 15:54:04|russ2000_0559|ANDE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.4849|2.3769|1.9447|1.8907|1.9784|2.012|1.9369|1.9978|1.9518|2.0155|2.3004|2.3651|2.585|2.7221|2.8736|1.9828|1.8843|1.6122|2.2017|2.0123|2.0283|2.1027|2.053|2.1048|2.4217|2.4883|3.3316|3.1271|3.1445|3.1842|3.0658|3.8319|4.0336|4.7679|4.3129|5.332|6.5421|7.9744|9.2341|7.5729|11.1636|20.2958|21.6139|17.7627|22.0733|23.1448|23.6547|25.0995|23.4563|23.3993|21.4089|18.5629|8.7319|7.5393|16.0099|18.868|13.8861|18.0542|17.6197|20.5373|19.7558|26.5414|23.0783|18.4296|24.0082|26.8588|23.619|20.9353|23.9364|29.9538|29.8591|39.3289|50.2624|50.1828|43.7892|53.4757|45.309|35.3983|33.4839|29.3641|27.4019|27.3477|31.0849|31.7848|39.4126|33.5555|30.3766|30.6073|27.9818|29.8842|31.0275|34.3094|27.3953|29.6937|25.2549|20.9525|23.7795|17.809|13.0694|18.6149|23.9719|26.9479|30.0482|30.6862|38.71|
2022-02-13 15:54:07|russ2000_0561|WABC|total_return_price|0|0.8448|0.9607|1.027|0.9939|1.027|0.9939|0.9773|1.0601|1.2477|1.2004|1.3491|1.5154|1.8573|2.4455|2.9844|3.4533|3.2876|3.2458|2.8024|1.7114|2.3709|2.1339|2.3474|2.398|2.9059|2.6825|3.4924|3.4522|3.1504|3.4856|2.316|2.3913|3.0528|3.0894|2.993|3.0682|2.9898|3.4774|3.4197|3.739|4.5553|4.2585|4.5426|4.4039|4.5711|4.9845|5.461|4.9128|5.5222|6.1771|6.462|7.2962|8.0067|8.5571|8.6401|9.9262|10.9648|13.1797|15.1801|17.8515|17.5481|16.9534|15.3397|19.5698|16.9195|19.6224|16.3373|15.1673|15.1411|14.3892|18.5441|23.9741|21.1483|22.114|20.4198|22.5429|24.4926|22.5595|23.3234|23.3981|23.1337|25.3774|26.3563|29.6483|30.2118|31.5816|33.2341|35.4739|31.6767|32.5007|31.9618|33.0364|32.5143|30.8606|32.0442|32.3444|30.9845|28.6611|32.5293|29.3014|34.8416|35.0448|38.5911|34.54|31.002|33.9716|35.8531|38.455|40.3093|36.9488|38.5903|39.5675|36.9072|35.6417|27.9494|32.2894|35.5821|35.2657|35.4511|32.362|34.7329|35.3178|38.7471|44.2981|42.7539|41.6423|37.3435|39.6579|35.2764|41.7071|36.8806|39.1276|41.1461|41.9623|43.704|54.4915|48.6799|49.2163|52.6639|53.0375|52.0757|51.0328|54.6844|50.957|56.9212|57.1122|58.0211|63.6324|55.5428|54.6131|52.0429|53.3591|61.0151|56.7627|55.4339|57.3125|
2022-02-13 15:54:12|russ2000_0562|EXPO|total_return_price|0.216666666667||||||||||||||||||||||||||||||1.7776|2.0033|3.0473|3.0755|1.7917|1.7211|1.1004|0.9875|0.8182|0.8465|0.9029|0.8606|0.7618|0.649|0.6207|0.5643|0.5079|0.522|0.5925|0.6772|0.8465|0.6207|0.6207|0.6772|0.7054|0.6631|0.522|0.6913|0.8182|1.1145|1.1286|1.1568|0.8747|0.6066|0.6348|0.6631|0.8041|0.7477|1.2274|0.8747|1.0016|1.0404|1.5236|1.2528|1.1365|1.1279|1.5022|1.483|1.3701|1.4278|1.4841|1.5699|1.7889|2.3848|2.5418|2.8249|2.8351|3.0473|2.6963|2.6895|3.3548|3.2527|3.5721|3.6736|3.5574|4.0856|4.5032|4.774|5.1397|6.8191|7.4128|7.6159|6.8936|6.643|5.7176|6.2977|5.8259|5.8711|6.4376|6.7288|7.4511|7.2051|10.0695|9.6858|9.4375|10.8753|10.9521|10.7896|11.6676|12.4103|12.2112|11.9304|15.0079|17.2012|17.1662|16.105|16.3133|18.3815|20.6092|20.542|20.7001|24.0054|23.9787|23.4287|23.9627|27.0957|28.3703|29.1326|31.1701|35.418|37.9509|41.6905|47.3089|48.9376|56.292|55.2192|67.2835|62.2708|70.8369|69.2805|83.009|68.8904|96.8911|95.7775|106.7165|114.5974|85.65|
2022-02-13 15:54:16|russ2000_0563|SCSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.1875|2.0313|2.2188|2.125|2.28|2.375|3.125|4.0625|3.3125|3.5|3.3125|3.844|3.625|3.594|4.3125|5|5.25|4.8125|3.9375|5.375|4.4688|5.4063|6.9688|10.1406|8.875|9.7188|13.3438|9.75|8.5|11.855|11.1975|11.9|15.0275|15.3525|14.5125|12.325|9.375|13.375|18.255|22.81|23.965|29.71|31.9|31.08|25.915|21.47|24.37|27.34|30.205|29.32|30.33|30.4|26.84|31.99|28.11|32.35|36.19|26.76|28.79|19.27|18.58|24.52|28.32|26.7|28.78|24.93|27.74|31.9|37.99|37.48|29.56|36|37.32|30.64|32.02|31.77|28.22|32|34.59|42.43|40.77|38.08|34.59|40.16|40.65|38.06|35.46|32.22|40.38|37.11|36.5|40.35|39.25|40.3|43.65|35.8|35.55|40.3|39.9|34.38|35.82|32.56|30.55|36.95|21.39|24.09|19.83|26.38|29.95|28.13|34.79|35.08|
2022-02-13 15:54:19|russ2000_0564|CWT|total_return_price|0|0.6304|0.6789|0.6512|0.7066|0.7413|0.8036|0.8036|0.859|1.045|1.3143|1.3618|1.3181|1.4191|1.6796|1.6796|1.6175|1.7697|1.5906|1.8175|1.9276|2.0014|1.9467|1.825|1.7347|1.6684|1.6896|1.8796|2.0366|1.9583|1.8982|2.0657|2.0807|2.2988|2.1735|2.2937|2.3325|2.4344|2.5818|2.7085|2.9264|3.1463|3.2588|3.4876|3.7406|3.269|3.4488|3.2294|3.169|3.0073|3.2219|3.4206|3.4592|3.7508|3.8072|4.2139|4.7066|4.4259|5.0827|5.7492|6.9414|6.6263|6.0227|5.4844|7.6669|5.9719|6.6683|6.9253|7.7402|5.8853|6.3274|7.0637|7.2063|7.7212|6.9984|7.4524|7.1833|7.2247|7.1924|7.3717|6.9059|7.6061|8.3928|7.7789|8.3457|8.7007|8.5587|9.2172|11.9267|10.6655|12.0962|13.3665|12.4994|14.8301|11.8464|12.3368|13.6|12.9946|12.809|13.2514|12.8291|13.3369|11.5463|13.6778|16.6398|15.1007|13.3949|14.2716|13.6069|14.013|13.4047|13.9904|14.2249|14.3079|14.5239|13.8637|14.4132|14.4945|14.8323|15.1066|14.9906|16.3907|16.201|16.998|19.4364|20.3199|20.6961|19.3249|21.3272|21.3838|20.0762|19.5867|20.758|24.0014|31.5638|29.152|30.9694|32.927|33.9735|35.3861|42.2395|34.8706|36.6337|40.5346|45.2211|51.7046|48.4201|50.8062|49.6751|48.6719|46.356|42.4177|52.9911|55.4845|54.9147|58.4709|71.5631|
2022-02-13 15:54:22|russ2000_0565|EGOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3001|14.285|18.749|23.9571|10.5649|2.3808|0.7068|1.7484|1.4345|1.7856|1.8362|2.1368|0.8928|1.0595|0.9642|0.9999|1.7856|2.3749|4.7914|3.1665|4.1069|3.482|2.976|2.7975|2.7677|3.6129|3.5772|3.7439|4.2319|2.9939|2.851|3.667|4.4469|4.9736|6.0888|4.4942|5.2433|5.0935|3.0461|3.9853|5.1163|6.7484|7.0368|6.2312|5.2415|6.6271|7.5859|10.1254|10.3126|9.1487|11.016|9.9526|9.9609|12.3784|13.9862|15.1433|13.5132|18.1922|20.5613|16.5399|13.6246|14.765|16.3238|15.6168|16.1117|15.5284|18.153|16.1895|19.0893|21.1164|23.7545|18.6446|18.5301|16.3999|16.8103|12.6571|15.8914|14.2791|11.6493|16.6688|15.712|20.1015|21.8225|21.0554|22.5942|19.82||||||
2022-02-13 15:54:23|russ2000_0566|UIS|total_return_price|0|29.3049|35.3701|34.4093|32.2475|32.6078|34.049|34.8897|37.7421|39.8007|40.3232|46.1081|48.5914|51.1829|50.5149|58.1498|69.6434|84.9291|111.7957|128.5475|103.9443|108.0013|127.2445|116.5666|118.7492|120.066|126.3573|99.4182|104.2574|124.7899|132.5|50|25|48.75|37.5|47.5|41.25|98.75|90|91.25|101.25|133.75|121.25|118.75|126.25|148.75|92.5|107.5|86.25|93.75|108.75|78.75|55|60|71.25|61.25|67.5|62.5|76.25|153.125|138.75|190|282.5|227.5|344.375|276.875|389.375|451.25|319.375|255|145.625|112.5|146.25|140|147.1|86.6|125.4|126.3|90|70|99|92.6|122.8|135.3|148.5|142.8|138.8|103.2|101.8|70.6|63.3|66.4|58.3|68.9|62.8|56.6|78.4|84.3|91.4|66.2|47.3|44.3|39.5|27.5|8.5|5.3|15.1|26.7|38.56|34.89|18.49|27.9|25.89|31.22|25.7|15.69|19.71|19.72|19.55|20.82|17.3|22.75|22.07|25.19|33.57|30.46|24.74|23.41|29.48|23.21|19.99|11.9|11.05|7.7|7.28|9.74|14.95|13.95|12.8|8.5|8.15|10.75|12.9|20.4|11.63|11.67|9.72|7.43|11.86|12.35|10.91|10.67|19.68|25.42|25.31|25.14|20.57|
2022-02-13 15:54:27|russ2000_0567|RRGB|total_return_price|0.004995004995||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|11.611|13.14|15.47|20.95|28.1|26.87|29.3|32.25|42.55|50.42|50.2|59.83|46.69|46.84|45.68|43.24|48.35|37.81|41.4|43.5|38.95|36.76|38.9|24.26|14.12|17.63|23.97|19.95|17.2|24.6|25.69|20.66|21.79|26.66|27.5|37.46|24.56|37.11|34.13|29.85|28.56|45.66|45.8|56.88|73.28|71.1|67.11|64.36|48.71|86.56|83.32|90.2|82.63|64.23|64.06|49.38|45.5|57.05|60.2|64.2|65.05|58.3|62|50.05|33.48|28.81|31.86|34.3|31.76|5.18|16.41|7.995|11.79|39.89|34.32|28.62|20.18|15.99|
2022-02-13 15:54:30|russ2000_0568|OTTR|total_return_price|0|0.485|0.4797|0.517|0.5277|0.5383|0.5224|0.5623|0.5943|0.6628|0.7713|0.731|0.8941|1.098|1.2431|1.2023|1.3827|1.4363|1.3474|1.2741|1.4308|1.3953|1.4017|1.6092|1.5104|1.7095|1.8801|1.9881|2.1464|2.2644|2.4155|2.5082|2.5972|2.906|2.8139|3.5623|3.515|3.9857|4.1749|4.1549|4.2281|5.0487|4.496|4.5424|4.7331|4.5322|4.6904|5.1661|5.0065|5.3848|5.3378|5.4885|5.8012|6.2858|5.4085|5.6497|5.4934|5.8549|5.8099|6.051|6.9537|6.9969|6.9861|7.1163|7.7115|7.8093|7.65|8.5342|7.6216|8.2098|8.7493|9.7535|11.8332|12.2752|12.0684|12.4387|12.9033|13.7988|14.2108|11.986|12.3581|12.0313|12.6533|12.3517|12.7983|12.78|13.1355|12.6099|12.757|12.6542|13.9707|15.9759|15.1015|15.0973|14.5225|15.6952|16.8872|18.7224|17.6887|19.8217|19.4029|20.0203|22.1484|17.6568|13.604|13.0466|13.1152|14.5471|15.2793|13.7194|12.2467|13.1119|14.7018|15.0183|14.1256|12.4365|15.1847|15.1674|16.162|17.1207|18.1662|22.8753|21.0716|20.6891|22.1614|23.5498|23.4134|20.8369|24.4258|25.6316|21.4343|21.2308|21.9514|24.6928|28.2097|29.4009|34.9908|32.7751|34.5396|38.1034|39.3446|38.6821|42.7985|43.3677|45.2604|45.7478|48.828|50.0357|48.0837|41.9676|36.963|34.7756|41.3221|45.1883|48.1713|55.6415|71.42|
2022-02-13 15:54:34|russ2000_0569|SEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9539|8.3349|8.6842|9.0493|9.3272|9.6685|18.6543|17.7414|17.543|13.2962|15.3838|||8.0094|8.1523|6.6997|5.8741|6.152|5.7074|6.2948|7.5014|5.0724|7.0331|6.4298|7.8666|8.8509|8.7727|8.1113|7.5891|7.7365|10.8591|11.3037|14.8999|12.6967|14.6656|14.4776|15.9224|11.8651|12.2907|11.0834|10.6084|12.4193|13.4584|12.073|14.9428|17.7631|16.9219|18.0599|18.1589|18.3073|15.4573|14.2896|15.2792|16.823|22.899|13.112|13.8344|19.9896|27.1246|34.3188|42.7721|34.8922|28.93|
2022-02-13 15:54:35|russ2000_0571|NWBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.6616|0.6153|0.7124|0.8019|1.0071|1.0235|0.9452|0.9617|1.0549|1.1592|1.3399|1.3579|2.2558|2.5709|2.9764|2.8058|1.8237|1.7413|1.6589|1.8013|1.5606|1.2615|1.2223|1.2872|1.5493|1.6858|1.8446|1.9693|1.8889|2.1719|2.2618|2.5327|2.4558|2.8701|3.1524|3.1423|3.6013|4.2293|5.0659|4.5803|4.5607|5.0731|4.3543|4.3473|4.3741|4.4073|5.17|5.5697|5.398|5.8563|5.822|5.6593|6.2134|5.8449|6.0608|4.8809|6.2151|4.8697|3.8939|4.401|5.3883|6.0397|6.3403|6.2502|6.143|6.5289|7.0108|7.0957|6.7786|7.1433|7.3637|6.8564|7.2349|7.3282|7.6542|8.3145|8.2058|9.2642|9.2992|9.3825|8.4531|8.8462|8.465|9.2617|9.4971|9.8847|10.0952|11.2045|11.9901|13.8932|13.0983|12.2635|13.7038|13.4024|13.4002|14.2162|14.2938|14.126|14.2974|14.9914|14.0995|14.4591|10.1824|9.1705|8.4131|11.8523|13.6396|13.0585|12.9087|13.959|
2022-02-13 15:54:39|russ2000_0572|PDLI|total_return_price|0||||||||||||||||||||||||||||||||||||0.2528|0.1651|0.1121|0.108|0.1936|0.1243|0.1998|0.2303|0.3954|0.3587|0.2976|0.318|0.2569|0.3282|0.3384|0.3241|0.3771|0.4016|0.3669|0.4118|0.5952|0.4892|0.4647|0.6319|0.6523|0.6401|0.3929|0.3914|0.3771|0.2456|0.3618|0.5891|1.1415|1.2964|2.6896|3.9299|2.8333|1.4513|2.7721|1.5403|2.1479|1.1173|0.7084|0.5414|0.5544|0.4846|0.9262|0.9164|1.1676|1.5746|1.2478|1.2771|1.3476|1.043|1.3182|1.8263|1.8537|2.1394|1.2008|1.2524|1.3137|1.4154|1.5198|1.4095|1.1428|0.6907|1.5715|1.3777|1.286|1.6334|1.8226|1.9571|2.3015|2.2876|2.0703|2.1859|2.589|2.4922|2.6026|2.5464|2.9346|3.1024|3.3366|3.979|3.7321|3.9787|4.3096|4.5613|4.9255|4.9627|5.9042|4.6446|4.9106|4.609|4.3395|3.5216|2.6134|2.5104|2.4125|2.5739|1.6289|1.7441|1.8978|2.6046|2.1052|2.2589|1.7979|2.0207|2.2281|2.8582|2.4125|1.6596|2.4932|2.1667|2.6933|2.9154||||||
2022-02-13 15:54:40|russ2000_0573|KAMN|total_return_price|0|2.5531|3.1364|2.7732|3.3455|3.2905|2.7952|3.0813|3.2893|4.2302|4.4529|4.6974|5.1997|5.7649|5.9873|5.4473|5.1906|6.8361|6.9582|7.8916|4.8985|6.5379|6.4431|5.8141|5.0349|5.3671|5.0256|5.1673|3.6725|3.615|2.9022|2.6891|3.3625|4.0499|3.8879|3.7174|3.594|4.4295|4.651|4.8169|4.6951|5.3342|5.0971|4.8456|4.9607|4.7696|4.5218|4.8829|5.6381|5.7591|6.6572|6.2571|5.9211|5.8501|5.5023|5.774|7.2001|7.5379|8.6457|10.3327|9.327|10.5304|10.9698|9.8712|9.3841|7.5566|9.3195|7.6401|7.7916|5.9637|6.5374|7.8711|10.5919|10.3546|11.2695|8.5024|10.0909|11.0387|10.9895|8.0323|7.3494|6.6067|7.7951|8.8463|8.8356|10.4023|9.8708|8.4244|9.0909|9.0264|13.1713|14.9309|14.5533|18.6887|13.626|13.4838|16.9741|17.765|23.8645|26.443|28.3875|21.9354|17.7513|22.2126|14.3073|10.0089|13.3933|17.6808|18.8046|20.4793|18.2153|21.5833|24.1809|29.4144|29.7688|23.3736|23.1897|28.954|26.5313|30.7502|31.8368|30.8251|30.1791|33.0607|34.9887|35.9675|37.9217|35.0154|35.8668|38.1243|37.8412|32.5025|37.1641|39.0498|39.0592|40.5109|45.2954|44.7387|46.5387|52.2625|55.3184|58.5899|65.9133|63.3573|53.4062|55.8378|61.0588|57.1847|63.5854|37.2943|40.5224|38.1392|56.1101|50.5597|49.874|35.4988|43.15|
2022-02-13 15:54:43|russ2000_0576|KWR|total_return_price|0|2.2737|3.1552|3.3455|2.9348|2.6143|2.2837|2.434|2.7245|2.801|2.2746|2.1236|2.9587|4.4693|3.2195|3.0206|3.7755|4.1433|4.5714|5.747|4.8525|5.3503|5.3224|4.3548|4.5651|5.0173|5.1136|5.4538|4.9425|5.353|6.6361|5.1027|6.9902|8.0009|7.6686|7.72|7.9638|8.7003|9.7392|9.2026|8.3635|8.9258|7.5752|6.9244|6.5768|7.1579|7.7472|7.6033|7.9909|7.3123|7.0636|7.4696|5.9908|6.0686|5.8019|6.9578|7.7469|7.6482|8.3952|9.1521|9.3338|9.4589|9.5121|7.9221|9.2542|7.3443|8.4996|8.8652|7.6883|9.2893|9.6073|9.5133|10.6506|10.1296|11.0088|10.6269|12.1948|13.9587|14.7766|11.7104|14.2724|12.6692|15.7098|14.7024|19.6022|16.3105|17.8804|15.7636|16.3596|13.6548|11.7173|11.8098|13.2386|15.1361|13.1538|13.8373|15.8764|17.3027|17.311|17.4054|16.4096|23.6389|20.2965|21.8523|12.7859|6.2786|10.7336|18.0241|17.1552|22.7756|22.9397|27.7833|35.7904|34.69|37.3625|22.6392|34.2336|34.9252|41.1648|41.8051|48.5014|53.3719|56.3132|66.5882|70.4878|72.3363|70.6915|66.261|85.4377|79.7828|83.0533|72.3291|72.7806|80.3035|84.7299|100.9934|122.3779|126.2756|139.6394|142.5937|145.6699|143.4275|150.303|196.7036|173.2071|195.647|198.4846|155.0365|161.6768|124.3837|183.3485|177.8261|251.2541|242.0667|235.9134|236.8439|230.3419|
2022-02-13 15:54:47|russ2000_0577|AIN|total_return_price|0|||||||||||||||||||8.8453|7.4278|7.8852|10.3196|10.2156|9.6258|9.3103|11.289|12.3376|10.9443|9.4683|9.2246|6.2673|6.1744|8.6047|10.6858|11.2657|9.6549|11.3038|9.0555|8.6468|9.7082|10.3097|10.6017|11.125|12.1301|12.9782|12.0821|11.34|12.447|12.2669|15.5858|15.3184|11.9351|13.2378|15.0479|14.4535|15.5262|13.908|15.241|17.0852|15.7083|17.419|15.7807|12.1102|13.1191|12.9892|15.0674|10.4779|11.1715|10.676|10.3156|8.6489|9.685|13.2617|13.622|10.7823|15.6774|21.9288|19.5153|13.7957|15.0565|16.7376|20.0594|22.6292|24.9308|19.8182|24.7956|22.0811|26.1059|22.9838|23.9595|27.5811|27.1135|28.6287|31.9384|24.0417|24.9435|27.3166|30.8222|28.6552|28.4407|27.7947|22.3826|21.1749|10.0468|7.2482|9.1933|15.7872|18.3772|17.7198|13.4079|15.7676|19.8374|20.9567|22.3212|15.5399|19.7971|19.7589|16.2334|19.1887|19.9348|25.5271|29.2692|31.9816|32.1721|31.9525|34.277|30.8698|34.6052|36.3543|36.5559|26.4279|33.9176|35.0432|37.3841|39.8436|43.6884|43.6177|50.7503|54.729|58.7518|60.0997|57.811|76.5762|60.3136|69.3351|80.5018|87.7328|74.0579|46.4483|57.7868|48.9093|72.7258|82.8705|88.8206|76.6877|88.45|
2022-02-13 15:54:51|russ2000_0578|RFP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8087|25.0249|18.9169|14.8574|13.6247|13.6061|9.8338|12.5032|12.188|15.5247|11.9378|12.3456|14.57|16.9891|15.4042|15.1447|16.8686|15.3671|10.427|7.6836|7.3221|5.0977|4.4581|4.2913|5.1903|4.4952|3.8928|4.4489|10.149|7.4148|9.2685|12.4661|7.2387|7.3221|5.765|4.523|3.8928|1.1678|1.8722|4.1523|6.0894|10.149|12.2|12.09|15|
2022-02-13 15:54:53|russ2000_0579|CMO|total_return_price|0|||||||||||-0.0192|-0.0207|-0.0257|-0.0267|-0.029|-0.0332|-0.036|-0.0328|-0.0348|-0.0298|-0.036|-0.0434|-0.0398|-0.0357|-0.0378|-0.0449|-0.0462|-0.044|-0.0441|-0.0506|-0.0502|-0.0561|-0.0819|-0.0875|-0.1214|-0.1543|-0.166|-0.193|-0.2151|-0.2559|-0.2908|-0.2826|-0.2971|-0.3293|-0.2334|-0.2108|-0.2363|-0.1799|-0.2501|-0.3111|-0.3921|-0.4405|-0.5146|-0.6151|-0.7063|-0.8834|-0.7922|-1.0139|-1.1235|-0.9188|-0.9524|-0.6621|-0.2866|-0.3261|-0.4249|-0.4455|-0.3442|-0.4007|-0.3708|-0.4351|-0.4646|-0.5886|-0.7241|-0.7561|1.8456|1.8501|1.5234|1.9074|1.8687|2.3764|1.976|2.0756|2.4253|3.3951|3.8422|2.9005|2.7545|2.38|1.9709|1.9316|1.6168|1.364|1.66|1.792|2.0423|1.9689|2.3749|2.3129|2.4634|3.2173|2.8948|2.8942|3.0693|3.1257|3.2757|4.0551|4.6051|4.6925|4.2804|4.0846|4.1097|4.9078|5.1417|5.5858|4.9878|5.5595|6.0532|6.6122|6.5771|5.7371|6.5679|6.362|6.3496|6.6839|7.1944|7.6685|7.3306|7.5557|7.431|7.1976|6.5755|5.9773|6.947|6.9826|6.9533|7.6826|8.1069|8.1809|7.7191|7.0698|7.2035|7.5723|6.7855|5.7886|7.5249|7.422|6.6379|7.2878|3.9833|5.3528|5.62||||||
2022-02-13 15:54:54|russ2000_0580|GES|total_return_price|0.604006163328||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9323|3.7266|3.1421|3.1421|2.7767|2.4844|1.9913|1.7356|1.1509|1.1326|1.7902|2.2287|4.1285|3.7997|9.3531|8.0378|3.9824|2.1739|1.8092|1.8122|2.4347|1.7391|2.274|2.1366|1.6368|1.3387|1.0405|1.1779|2.2214|3.449|5.2699|4.5509|4.735|4.8812|4.0043|3.8056|6.8395|7.9268|11.4313|11.5833|12.4513|16.6456|23.7028|23.0647|27.8344|30.1715|23.8555|22.5646|18.7043|12.8881|12.6254|15.5961|17.4766|22.0538|28.5226|27.8487|21.7773|23.8529|25.3746|27.7218|24.6991|21.5068|20.6432|19.3418|20.0401|16.6241|17.601|19.7806|24.2206|22.6191|20.272|19.7652|19.2727|16.5866|14.236|14.0216|16.9544|16.4684|15.0385|14.702|11.9642|11.1286|9.5395|9.5481|11.3845|14.3374|18.5911|21.1044|20.7411|19.6374|18.3077|19.2477|16.0476|16.0521|6.5251|9.0118|9.966|11.454|22.9904|26.5596|22.01|20.5191|22.82|
2022-02-13 15:54:57|russ2000_0581|RESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5104|12.9758|10.718|14.9382|19.81|20.1524|17.5844|16.9963|13.8667|14.8951|13.2698|10.9366|9.952|9.3917|7.2673|8.9787|9.632|13.0403|11.3936|9.5193|10.4958|9.0758|9.6187|10.0311|8.0519|8.9203|11.2201|11.1429|12.1882|11.95|8.24|8.84|||||14.1799|
2022-02-13 15:54:57|russ2000_0582|NTGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|15.95|15.29|13.97|11.72|11.57|16.88|13.89|19.87|24.27|19.3|18.76|22.68|21.28|26.88|27.35|36.9|31.43|35.54|19.84|15.61|15|11.24|11.59|14.68|19.27|21.9|26.93|17.95|26.9|34.13|31.47|44.11|27.2|35.06|37.89|32.46|38.9|38.83|34.48|30.59|30.46|32.28|34.56|34.45|33.2|36.12|33.01|30.23|29.39|43|40.03|45.79|58.42|54.75|51.75|43.45|47.75|57.15|57.85|63.6|62.8|49.12|32.92|27.42|32.05|24.26|21.04|25.4|31.01|38.66|40.37|38.39|32.68|29.33|
2022-02-13 15:55:00|russ2000_0583|INDB|total_return_price|0|||||||||||||8.3998|8.7029|7.1775|7.144|6.7726|7.9368|6.7383|4.9895|6.2109|5.6453|5.6858|5.24|5.2784|5.8081|4.8195|3.8731|3.4983|1.999|1.6242|1.4993|1.2494|0.4998|0.6247|0.7496|1.3743|1.4993|1.2494|1.6867|2.0615|1.999|2.6237|2.3114|2.6237|2.8736|2.9361|2.6637|3.2541|3.5612|3.8768|3.8387|4.0661|4.0984|4.5922|5.6314|5.875|6.9981|7.7259|10.1018|10.5014|10.7646|9.5033|9.77|7.7502|8.9769|7.502|7.2374|6.9714|6.6715|7.1329|7.4906|9.0587|11.989|9.9656|13.2114|15.9893|14.2148|12.418|14.3124|12.6389|14.3491|16.3577|18.1419|19.5238|18.7419|20.101|22.0382|19.0334|18.6131|20.1499|19.0235|21.5468|21.8748|22.0128|24.5011|22.517|20.3075|20.5298|18.9316|20.6737|16.797|22.0943|18.6907|10.6651|14.3794|16.2811|15.4798|18.4276|18.5753|17.0882|20.6608|20.7805|20.3423|17.0007|21.4885|22.7902|23.3429|24.2115|23.4626|26.5912|28.333|29.4987|32.5061|32.9131|32.2874|30.2496|36.4601|37.5885|40.3951|39.9433|40.5303|40.2911|40.318|47.9826|62.7534|58.2074|59.9849|67.4747|63.4152|65.3004|71.896|76.0972|65.1309|75.4676|71.3593|70.3685|78.8828|61.429|64.4846|50.8087|71.291|82.6347|74.5596|75.6934|81.53|
2022-02-13 15:55:04|russ2000_0584|GLT|total_return_price|0|1.015|1.143|1.181|1.2616|1.4371|1.4688|1.6299|1.6773|2.3251|2.4458|2.5234|3.0092|3.5791|3.9338|3.4769|3.8962|5.5614|5.4836|5.9112|4.9995|5.5999|5.916|5.7799|6.3281|6.7458|7.7327|7.4374|7.4379|7.3509|6.9877|5.6325|7.6266|9.067|9.9617|9.4144|9.6252|10.0832|9.0141|8.9884|6.5733|6.3129|7.1301|5.9184|7.1347|6.1853|6.2501|6.7636|6.185|7.2122|8.1997|9.2468|7.0943|7.2733|7.6151|7.2058|7.7622|7.1847|8.1427|9.8586|8.3446|8.1725|7.2245|6.0339|5.7952|5.3166|7.0571|8.0222|7.1893|5.3156|5.1847|6.276|6.5391|6.7854|7.7|8.3729|8.6198|10.0383|10.6226|6.5873|7.7194|6.2529|8.7925|7.1064|7.5658|6.8804|8.6887|7.6959|9.56|9.2874|7.8559|8.9925|9.115|11.85|10.3114|8.8532|10.1952|9.8634|9.0448|9.9424|10.3185|10.2462|9.2151|9.2969|6.4288|4.355|6.2972|8.2045|8.7528|10.5756|7.919|8.9493|9.0976|10.0193|11.6371|9.9952|10.757|12.0961|12.6198|13.8058|13.6189|18.3099|19.7422|21.3768|21.986|21.6519|21.2762|17.6032|20.6969|22.3816|17.9748|14.0758|15.2738|17.2742|16.41|18.2923|20.2613|18.5525|16.7848|16.7075|18.5442|17.8655|17.1561|16.8475|8.6633|12.7026|15.3197|14.076|16.8844|11.3554|15.0874|13.0539|15.8096|16.6813|13.7271|13.986|17.2|
2022-02-13 15:55:08|russ2000_0585|SPSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.78|6.19|6.1|7.625|7.215|8.585|8.675|13.485|13.65|13.88|18.005|17.99|20.92|26.36|34.215|34.52|30.255|31.005|26|28.65|33.25|32.9|33.535|35.9|20.475|28.7|36.505|35.775|28.76|31.405|28.74|24.37|31.055|36.175|49.21|40.695|53.03|51.23|47.29|55.42|46.51|75.12|77.89|108.27|96.22|101.31|161.94|145.37|
2022-02-13 15:55:10|russ2000_0586|BJRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2299|4.8651|1.2464|1.551|2.0073|1.4595|1.8857|1.7028|1.3379|1.3077|1.3992|1.8857|1.5208|1.1248|1.4595|1.5208|2.8587|2.9492|2.6155|4.9137|4.5732|5.0499|6.1786|9.7107|6.7041|6.7138|6.8305|9.7301|11.4329|14.5174|12.7173|14.7995|15.4417|13.6222|18.8667|19.7911|19.8787|22.2431|26.2713|21.7371|21.416|19.6646|20.5598|19.2073|20.4819|15.8212|14.0211|9.4674|11.6178|10.4793|13.5346|16.4147|14.5855|18.3218|22.6712|22.9631|27.4|34.4738|38.2686|50.9469|42.9196|44.0969|48.9912|36.9745|44.1261|32.0121|32.3819|36.0988|27.8963|30.2218|31.8272|33.9679|35.0187|48.855|49.0885|47.1425|41.8687|42.2969|40.4481|42.6471|34.5906|38.2394|39.3097|36.2447|29.6282|35.5452|43.955|58.8538|70.9428|49.7808|46.6596|43.4683|38.5434|37.7935|13.89|20.94|29.44|38.49|58.08|49.14|41.76|34.55|
2022-02-13 15:55:13|russ2000_0588|ARR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1186|16.0388|16.1557|15.8636|18.7412|18.8727|18.2299|19.4131|20.0851|21.5458|21.984|23.4009|26.0303|26.4393|29.5798||13.2196|13.2488|13.614|13.5264|13.2927|13.9646|14.2714|14.4905|11.8319|12.3279|10.69|11.9503|13.7897|13.9859|14.4017|14.1083|15.1544|15.0522|16.639|18.3818|16.6689|16.545|12.8064|12.1242|11.8136|13.2036|13.9011|13.4699|12.9253|11.4338|10.5179|10.0893|11.1246|11.4946|10.6763|12.6328|12.7544|13.4118|16.1146|16.6673|16.6064|15.0349|15.5888|15.8841|14.8151|14.2725|13.8535|13.2765|14.3537|5.5194|7.732|8.5334|9.5776|11.0949|10.6708|10.409|9.82|
2022-02-13 15:55:15|russ2000_0589|BCEI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1395.9659|2316.5669|1746.3522|2618.9704|3022.9189|4234.7646|3954.6787|5627.3828|4850.7304|5256.9107|6435.28|6234.4216|2676.9961|2670.3008|2036.481|467.5537|593.6482|174.0773|218.7125|102.7725|120.515|123.8627|29.24|32.78|29.98|27.16|35.86|29.57|20.39|22.69|19.12|23.89|23.34|9.15|14.82|19.57||||||
2022-02-13 15:55:16|russ2000_0590|INSM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145|130|30.94|38.13|62|36.9|40.5|28.7|13.5|4.4|4.5|5.8|27.9|28.5|29.3|30|21.7|16.7|21.8|8.2|10.2|10.9|16.292|19.1|14.6|13.5|8.83|9.3|6.95|7|8.9|6.599|5.1|5.099|5.25|10|23|8.399|7.6|11.4|7.169|6.905|5.94|6.39|11.75|4.96|3.15|3.63|3.09|4.55|6.56|6.57|11.37|16.14|16.75|19.5|18.5|13.05|15.14|20.8|24.56|17.42|17.92|12.3|9.73|15.03|13.71|16.77|16.42|29.58|29.21|22.03|28.24|21.34|11.72|29.07|26.76|18.27|23.95|17.16|29.29|32.755|35.98|32.28|27.62|26.23|28.35|
2022-02-13 15:55:18|russ2000_0591|UFPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.0945|2.9729|2.331|1.9325|1.8647|1.7702|1.8042|2.1868|2.7677|2.5518|2.4873|2.8704|3.4929|3.6753|3.3979|4.0655|4.8647|3.7962|4.7366|4.572|4.4324|5.6115|5.7338|6.0253|3.6957|4.1455|3.478|3.8766|3.2202|3.7471|4.2774|6.3762|5.39|5.9448|6.7855|6.6635|5.3547|6.08|4.4201|5.9857|7.0119|9.2768|8.793|9.2035|9.8086|12.462|11.1555|11.917|16.4796|15.8999|18.2712|18.0669|14.1269|13.443|14.2878|12.1999|8.6317|8.5224|9.3151|8.6824|10.1169|7.8232|7.7359|9.6391|11.4947|10.7833|11.2842|8.9266|8.6145|11.5262|10.8595|7.1486|7.1754|9.2827|10.3682|11.7829|12.5568|11.5597|12.0976|12.1915|12.8237|15.9885|16.9698|14.8637|13.1516|16.515|17.2228|16.2679|18.0345|21.4933|26.9791|29.2856|31.1181|32.4281|31.2729|27.8471|31.3076|36.1534|31.1849|35.3636|34.1178|25.2355|29.0558|37.2214|39.0013|46.837|36.6085|48.8715|55.8961|55.0739|75.3777|74.0258|67.8228|92.01|
2022-02-13 15:55:22|russ2000_0592|FSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7095|5.3947|7.1685|7.4718|7.4779|7.0032|7.613|7.2021|6.2796|6.7388|5.8614|5.5383|5.2027|5.4306|5.384|4.7052|5.7917|5.8087|6.744|6.5732|5.422|5.8727|6.7493|6.7205|6.1386|5.9592|5.1521|5.5082|5.2389|6.5036|6.5082|7.825|7.1628|7.3372|6.9025|7|7.3551|6.8489|7.5597|7.9641|7.0397|6.6725|6.7698|6.7455|7.991|8.4326|8.6579|8.2838|7.7781|7.582|7.6355|6.3893|6.3126|5.9359|4.94|5.6496|6.0255|6.894|6.9246|4.5547|3.9253|2.9237|3.711|4.775|4.7435|4.1845|5.8934|
2022-02-13 15:55:24|russ2000_0593|PFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2014|8.2706|9.767|10.1768|11.0128|9.9387|9.422|9.4011|10.2741|9.31|9.5834|9.5217|10.3109|10.1619|9.9666|10.5507|10.292|9.7971|9.65|9.7596|8.581|7.9755|8.6321|9.7985|8.9242|6.9668|5.6829|7.0301|6.7479|7.4258|7.4754|7.8159|9.9733|9.3261|9.2818|7.7784|9.1026|10.0051|9.9923|10.9706|10.4121|10.9138|11.0855|11.9683|14.1983|13.8418|12.8345|12.7925|13.7053|14.2894|14.5689|14.7581|16.0256|15.7579|14.8781|16.6601|23.1739|20.4968|19.8318|20.8438|22.8753|22.2461|24.1898|21.454|20.6403|22.9066|21.0322|22.7326|22.3562|9.5848|12.4765|12.4219|17.3382|21.6425|22.4567|21.5059|24.41|
2022-02-13 15:55:26|russ2000_0594|EXLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|21.04|22.7|20.3|21.91|23.08|23.25|14.03|8.86|8.16|8.74|9.6|14.7|17.94|16.93|17.94|19.17|21.5|19.81|22.84|22.66|23.05|27.25|22.27|28.33|27.01|32.45|30.72|29.03|26.9|30.06|29.32|24.87|27.83|36.49|35.19|38|45.47|52.17|51.85|49.865|51.12|46.66|53.39|57.74|61.92|55.25|59.45|65.71|48.93|60.02|66.54|66.2|70.75|51.99|64.6|66.05|85.7|90.87|106.31|123.51|145.06|
2022-02-13 15:55:28|russ2000_0595|INN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1911|6.3919|7.4981|4.8561|6.2232|5.313|5.574|5.7363|6.5931|7.1658|6.8045|6.8038|6.6606|6.8046|8.0167|8.2669|9.7925|11.0016|10.2634|9.1581|9.89|9.5246|10.1771|10.9548|13.2523|13.1176|16.4767|13.8317|13.3596|11.5489|12.9222|12.2043|9.0436|10.7547|10.6445|11.3984|12.1049|4.16|5.51|5.18|8.9|10.16|9.33|9.94|9.69|
2022-02-13 15:55:30|russ2000_0598|ARNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|401.25|141.25|178.13|316.5|91.5|125.5|98.89|71.4|61.7|67.1|67.5|68.59|73.3|67.8|63.1|52.2|41.6|64.5|51.6|70.9|89.7|143.6|173.4|104.2|120.8|133.2|112.1|106.9|119.7|81.4|66.7|48.7|54.5|39.5|42.2|47.9|44.7|37.9|31.2|32.3|15.9|18|14.1|13.3|14.15|20.5|29.2|105|85.6|86.3|80.3|80.9|58.5|56.4|66|59.1|41.9|35.8|43.7|44.8|19.1|19.5|18.6|18.7|18.1|14.4|14.6|16.52|25.11|34.64|41.18|42.31|43.08|38.5|45.66|57.92|51.19|46.05|38.13|65.92|71.25|78.45|76.51|69.93|60.64|92.67|
2022-02-13 15:55:33|russ2000_0599|NAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4752|1.3194|1.3125|1.3163|1.0741|1.0365|0.9779|1.0516|1.1414|1.0218|1.1812|1.7558|2.4396|2.2665|2.3732|2.3063|2.1885|1.8486|2.1589|2.0746|1.6577|2.117|2.3064|2.4408|2.4594|2.8716|4.5556|7.0761|7.5549|9.129|11.3516|10.1991|9.7615|7.2392|7.6543|9.9973|10.252|10.1817|10.5509|12.6435|12.4795|11.5403|8.8386|12.949|10.2093|12.4923|10.3781|12.9219|11.9826|12.5279|12.5656|12.2788|11.4765|11.3288|11.0807|10.2786|6.9455|5.4669|7.0109|6.4409|5.0133|4.6221|6.0697|4.2996|4.7818|4.4485|5.4717|5.1161|4.618|5.8637|7.1097|8.8077|9.5548|9.3168|9.5374|9.962|7.0206|6.199|5.9185|4.4721|4.2425|1.9549|1.5026|2.1438|1.6942|1.7013|1.7235|1.8664|1.8853|4.2554|3.6151|3.9461|3.345|3.0154|3.2492|3.3959|2.4662|1.79|
2022-02-13 15:55:36|russ2000_0600|AAWW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18|24|27|33.5|33.5|43.85|47|50|44.29|45.25|54.29|58.44|54.55|55.46|51.32|53.05|45.93|14.97|17.9|21.06|32.28|37.35|53.23|51.19|54.93|57.3|68.22|58.4|38.12|37.96|48.79|44.41|52.48|43.3|41.16|46.17|45.29|37.9|34.27|36.26|33.88|46.25|44.25|54.72|34.22|41.38|41.84|43.23|40.2|52.7|53.35|50.9|66.1|59.25|59.25|74|63.55|36.85|50.56|40.62|24.87|27.65|22.17|41.42|61.28|56.11|59.84|68.51|83.55|89.14|
2022-02-13 15:55:38|russ2000_0601|KNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9164|11.3873|11.5283|12.2543|11.7414|14.3357|12.8498|12.3839|15.071|16.5522|15.9015|13.3574|12.1131|8.8976|9.173|11.255|6.1659|4.6939|5.1968|7.86|8.1866|9.0725|10.3466|11.8443|12.7517|14.4225|15.455|10.6128|11.6701|12.8936|9.7212|12.2276|12.2402|14.4299|11.5322|13.6896|15.1605|14.4939|14.5166|15.6106|18.2457|19.1643|21.6473|20.4345|16.7217|17.4146|20.4789|19.8529|25.2674|20.4951|18.232|16.8168|21.029|20.3082|19.6141|20.9861|15.7633|18.548|20.6615|24.1234|24.7904|9.2292|11.4687|13.73||||||
2022-02-13 15:55:39|russ2000_0602|GPRE|total_return_price|0.295319148936||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5588|37.4795|28.2048|24.1161|17.399|19.8239|17.1247|7.6375|6.372|8.4429|6.0799|4.0444|2.6992|1.9027|6.5844|6.3366|12.8413|12.8767|8.1508|12.0359|10.4075|11.1332|10.0004|8.5491|9.6553|7.8145|3.9294|5.2038|10.0004|10.7615|14.6555|13.796|24.8597|26.3472|33.4405|28.702|24.1164|28.5462|22.7632|17.4595|13.6164|16.9377|21.1515|24.1947|21.989|22.1769|18.1414|17.4626|16.0619|17.8948|15.7178|17.113|16.5479|16.9745|10.46|12.14|4.88|4.99|12.14|15.44|25.91|27|32.42|36.01|29.94|
2022-02-13 15:55:41|russ2000_0604|ESNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2176|22.7303|21.3536|20.0924|20.6123|24.7425|23.0191|26.331|23.6353|21.9409|19.6303|20.1117|25.6859|31.3854|34.4373|34.6972|38.7503|42.765|40.7336|34.4854|41.6963|32.0015|41.8311|43.7181|47.311|50.1727|30.1279|35.8508|34.4714|42.9908|45.1105|45.0414|44.2895|45.14|
2022-02-13 15:55:42|russ2000_0605|PRK|total_return_price|0||||||||||||||||||||||||||||||4.4277|4.2574|3.9464|5.0288|6.0488|6.4475|7.1668|9.005|9.201|9.1381|11.8215|12.1008|11.4202|11.9241|11.6078|11.3721|10.5447|12.2755|13.137|13.5953|15.2012|14.351|15.1262|15.4276|15.8975|15.6018|17.2694|17.9286|26.341|26.8585|29.418|31.881|34.0407|35.2344|35.107|33.2375|34.4967|35.0426|35.1765|32.4615|33.7369|35.9438|33.8471|33.0064|39.3492|37.4186|36.1627|38.8227|34.0724|37.4171|39.787|37.8934|46.7667|46.1367|47.0207|47.4495|53.8977|54.0905|60.8802|50.9173|50.4378|49.8425|47.6566|49.8711|46.716|47.7405|47.6647|45.9196|41.6584|43.2747|32.4678|36.1872|27.8917|40.9976|38.2918|30.3581|31.2021|32.7098|33.5292|36.0856|38.202|38.1875|43.9264|40.9658|40.9475|33.4837|41.8481|45.0742|46.1229|46.9205|43.9716|48.1396|48.0812|55.922|60.8625|55.6812|56.639|56.0063|66.4386|64.9453|67.0661|70.0065|70.9109|71.3207|73.5136|77.6931|97.6599|86.6248|86.1753|90.5859|88.0214|88.6182|96.1793|91.9212|74.7575|84.3997|89.4591|86.3054|94.1297|72.2605|66.4361|78.2841|101.2912|126.0249|115.388|120.8902|137.31|
2022-02-13 15:55:46|russ2000_0606|ELGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:55:46|russ2000_0607|SSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9094|23.3145|40.9894|45.9011|65.677|77.067|69.9252|75.6386|65.7783|64.5343|63.281|54.0381|27.1665|30.0785|33.6448|37.6995|58.3601|44.0396|37.8285|40.3719|31.1844|40.8972|43.2471|43.3853|51.4519|34.9201|45.5603|38.7013|34.1873|41.8963|31.5647|34.4815|52.8275|70.6368|85.0051|100.6801|116.0558|113.89|
2022-02-13 15:55:47|russ2000_0608|MTSC|total_return_price|0|1.2238|1.284|1.3562|1.3402|1.3402|1.268|1.3723|1.3151|1.5945|1.7086|1.4546|2.151|2.5271|2.6636|2.2971|2.5658|3.2313|3.0427|2.8851|2.0639|2.9043|3.3481|2.6545|2.7321|2.843|2.7171|2.7941|3.2178|3.2178|3.127|2.556|2.1216|2.6931|2.7765|3.2476|4.043|3.8474|3.8999|3.741|3.1832|3.6344|4.198|4.3976|4.3814|4.2903|4.2011|3.6281|3.3128|3.6348|4.1865|4.3219|5.0723|5.7919|6.5155|6.1532|6.2618|6.9188|9.6286|11.5565|11.9109|10.2022|10.2748|9.4752|8.7117|6.5659|7.9425|6.8017|5.1187|5.0758|4.1955|4.7415|4.9626|6.2678|9.5496|8.0008|7.0747|7.7077|8.8852|6.737|7.1712|7.7695|10.6472|11.0544|13.9918|20.2487|17.1445|15.59|24.8629|21.4052|24.8221|27.9876|25.6937|31.1602|29.5122|24.2399|29.0297|29.2831|33.7676|31.5604|32.4886|24.681|27.5612|32.4582|20.6653|17.7728|16.2414|23.0918|22.8468|23.1941|23.2932|25.0327|30.4075|37.1315|34.2731|25.2938|33.8505|44.3269|32.4016|45.2735|43.3182|49.734|48.6536|55.5912|61.6824|59.6864|59.3149|60.0104|66.2553|67.0966|61.414|53.8107|57.0421|55.028|39.9247|42.1979|52.2621|51.0205|48.2749|50.1151|50.6246|48.9653|50.1878|52.4837|38.7238|52.8465|57.106|54.192|47.4097|22.5|17.59|19.11||||||
2022-02-13 15:55:49|russ2000_0609|PMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.61|5.7539|5.046|4.8345|4.8169|5.3061|5.5261|5.8342|5.3388|5.399|5.7374|6.583|6.9534|8.68|9.3801|9.9854|8.4479|9.224|9.5265|10.1862|9.6428|9.7817|10.2289|10.301|9.3672|8.1206|8.4607|7.3111|8.9952|8.8827|10.0879|10.7315|11.3896|11.2495|10.8173|12.222|13.5257|14.4351|13.5878|15.67|16.6336|17.5814|18.224|9.2096|14.7764|13.9496|15.8737|18.0289|19.4561|18.7613|17.51|
2022-02-13 15:55:50|russ2000_0610|EGBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9085||6.3305|4.3522|4.431|4.2197|4.2197|4.431|4.2197|4.2197|4.3254|4.1545|4.2197|4.4185|4.4838|8.1241|8.4193|8.1241|10.8936|10.7534|8.715|10.0887|10.1552|10.7091|11.2261|12.9247|14.7342|13.3088|14.2172|15.1404|11.1357|11.6226|13.3239|13.3181|12.5848|14.6717|14.1296|13.5666|12.4423|12.5706|10.1142|9.532|9.0858|7.7457|7.1571|5.2826|5.3252|6.6373|8.2647|8.7674|10.2925|10.1392|10.054|12.6441|11.8688|11.0764|10.2244|12.2437|14.7487|13.5729|14.6123|17.4666|18.7021|21.6033|26.0083|28.2108|33.4124|30.4601|29.9728|34.2091|35.8211|41.4539|42.3911|46.5243|45.1372|44.9404|46.0182|58.5303|54.5939|59.1395|61.5763|55.1094|56.7027|58.4366|48.5956|46.1213|47.2835|51.3575|41.6844|46.2931|30.0858|30.4885|24.6124|40.1158|52.0717|56.1566|54.1842|57.7918|
2022-02-13 15:55:53|russ2000_0611|MDC|total_return_price|0|2.2468|3.0103|2.4867|2.0941|1.7451|1.5488|1.8105|1.9541|2.0314|2.1117|2.1463|2.1187|3.9859|3.6632|2.8144|2.4431|2.6464|2.2239|1.8914|1.1537|1.269|0.9689|0.7057|0.5545|0.4537|0.6553|0.4285|0.2773|0.2268|0.1764|0.0882|0.0567|0.1512|0.3781|0.3529|0.3781|0.5545|0.6553|0.6553|0.8317|1.0586|1.2098|1.2098|1.1846|1.109|1.1382|1.0407|1.0198|1.0236|1.2862|1.5756|1.4782|1.5108|1.4119|1.4181|1.8198|1.9321|1.9655|2.118|3.2191|3.8002|4.2388|2.9783|3.4621|2.3362|3.5059|2.6481|2.5767|2.9625|3.0891|4.3296|5.5025|7.9716|7.187|5.6399|9.3317|10.6878|12.8874|8.7686|9.5261|9.5775|14.6117|16.3837|19.6058|23.5838|21.3635|24.6077|29.1548|30.5987|36.2311|34.8301|27.4636|28.6122|23.2054|20.869|25.7625|21.7981|22.0365|18.7548|17.119|20.3023|18.2171|17.1724|14.3288|14.8305|14.4419|16.7816|15.1096|16.9758|13.3199|14.479|14.4743|12.8611|12.6136|8.7869|9.2691|13.6975|17.5105|20.804|20.5538|20.4923|18.1775|16.7797|18.0266|15.9492|17.2358|14.5433|15.3611|16.6951|17.7133|15.604|15.3643|15.2603|14.9843|16.0387|16.9308|20.009|23.7164|22.4557|23.4582|20.7548|23.1003|22.4268|21.5254|24.2727|27.6408|36.6522|32.7061|20.032|31.1805|41.4473|43.143|57.3259|49.1498|45.7387|55.198|
2022-02-13 15:55:56|russ2000_0612|NBTB|total_return_price|0|||||||||||||||||||||||||||||||||||||3.5832|4.2646|4.2093|4.3031|4.9966|5.0175|5.2643|5.5143|5.3117|5.0327|4.9055|5.0586|4.9333|5.0408|5.1481|5.4927|5.3708|5.2064|5.3996|5.7987|6.2815|8.7116|8.601|8.8549|9.2371|11.2138|10.2283|10.4607|9.4104|9.3149|7.9346|7.1649|6.6802|5.0971|5.8124|7.1701|8.2628|9.6628|7.2355|7.4179|7.6399|9.4585|9.128|9.1088|9.3907|10.5279|11.1013|11.8456|12.527|12.5463|13.2708|14.6783|12.8979|13.7174|13.7926|12.7347|13.8282|13.9324|14.0643|15.5448|14.3912|13.9784|13.5973|14.3957|14.1394|13.2348|19.3706|18.242|14.2583|14.4388|15.1201|13.7976|15.6402|14.0875|15.3739|16.9743|16.1636|15.842|13.46|16.1588|16.2667|16.0635|16.5757|15.38|16.9711|16.3787|17.944|20.3909|19.4335|19.258|18.2121|21.4238|20.6148|21.7218|22.554|23.5113|22.9197|24.5334|28.37|36.3617|32.3648|32.4674|32.492|32.751|31.7797|34.3939|34.8165|31.5912|33.1096|34.7311|34.1358|38.0958|30.6455|29.3494|25.8138|31.1623|39.0152|35.4151|35.8421|38.52|
2022-02-13 15:56:00|russ2000_0614|CLDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5045|10.6815|10.0961|10.08|9.613|9.5637|6.1623|6.8969|8.3549|8.9971|9.1319|9.7372|11.7326|11.1338|12.3293|14.2202|14.0934|15.8665|16.358|21.2541|21.0619|19.9732|16.1496|15.6794|16.4686|16.6802|15.2721|16.7134|15.5774|16.8739|18.0034|19.7345|16.8668|18.2932|18.6974|16.3869|17.98|17.909|17.4431|18.0891|6.03|5.87|7.62|10.89|13.16|12.87|12.39|13.6|
2022-02-13 15:56:01|russ2000_0615|ECOL|total_return_price|0|||||1.8059|1.5301|2.5217|3.0667|7.4994|11.6103|9.417|11.9386|19.1622|11.4986|7.6636|6.1335|7.4469|9.9095|7.4469|5.3652|6.2386|5.6935|5.746|4.2685|4.3801|4.2685|3.6709|2.7384|1.9701|2.41|3.7234|2.9551|3.9992|5.8051|7.7227|8.3203|10.5136|9.2002|10.5123|6.4059|7.3126|6.7344|8.0485|5.5847|7.3915|5.4598|5.0919|4.7805|4.6156|3.2969|3.132|2.143|1.6484|0.8242|0.7009|0.7009|0.9891|1.0715|1.1539|0.8242|1.3187|0.783|0.8242|0.8242|1.6072|1.6484|1.36|1.1127|1.4012|2.143|1.6896|1.4012|1.6484|1.5693|1.3517|1.1539|1.2067|3.0001|1.5627|1.8397|1.9122|1.8133|2.4001|5.4075|5.664|7.8993|6.5726|8.1107|8.0294|12.2335|13.409|10.0511|14.1955|18.5981|13.9337|13.1628|13.7755|15.4813|15.4238|17.2045|18.6909|21.9169|20.6729|15.2345|10.5937|13.7888|14.5393|13.3744|12.7719|11.6865|12.9925|14.2745|14.4633|14.3409|13.1022|16.084|18.8048|15.4733|19.018|21.086|23.7822|24.7469|27.3393|33.864|34.0475|45.0835|43.2259|37.2381|46.5843|45.5806|40.9963|34.3579|41.8681|43.7493|42.8552|47.1715|45.1244|48.829|52.1989|49.6487|52.0603|62.4171|72.4666|62.0453|55.3049|58.999|63.5435|57.7162|30.4|33.88|32.67|36.33|41.64|37.52|32.35|31.94|
2022-02-13 15:56:05|russ2000_0616|CATO|total_return_price|1|||||||||||||||||2.6539|2.2938|1.2689|1.09|1.0921|0.8814|0.8837|1.0992|1.132|1.2261|0.9826|0.7386|0.494|0.494|0.247|0.2084|0.8645|2.4083|3.4271|3.8903|3.0258|3.7694|4.606|5.9994|6.9293|4.2093|5.7014|4.0329|2.7954|2.5555|2.3463|1.9997|2.0914|2.0066|1.5692|1.8041|2.4598|1.5616|1.2604|1.0558|1.2294|1.9601|2.3047|3.0761|3.8676|5.1563|5.4598|5.4051|5.5921|5.6119|5.5811|5.4131|5.3725|5.7509|5.3227|5.5776|5.5623|6.0409|6.8521|6.1849|7.4697|5.7521|5.4274|5.3015|6.1615|7.2716|6.4371|6.4439|6.2072|6.5222|7.2367|9.6413|8.1972|10.1925|9.6876|10.5268|11.1068|12.0173|11.3848|11.2963|10.8946|10.5043|10.2776|8.4722|9.0226|9.459|8.2812|7.1421|10.5046|10.9556|10.9606|11.4684|13.428|13.267|15.1901|14.1284|14.86|16.3509|15.2074|16.0602|16.8139|17.0586|17.4357|18.3346|15.9985|18.7941|20.0463|18.7315|19.2917|21.1136|24.6157|29.4815|27.5429|27.108|26.884|28.9395|26.4735|26.1058|21.8715|18.921|17.041|13.0625|10.1242|9.553|13.399|20.8652|16.4092|12.9237|13.512|13.1446|16.3034|15.2229|10.9488|6.9913|5.9508|11.0557|13.0296|16.1536|17.4396|16.52|
2022-02-13 15:56:10|russ2000_0617|UVV|total_return_price|0|1.9124|1.9328|2.1498|1.865|1.8039|1.831|2.0616|2.1566|2.3871|2.3342|2.389|2.7232|3.3171|3.2484|3.4092|3.1372|3.6953|3.7575|4.0598|3.7387|3.656|3.727|3.7047|4.1706|4.6739|4.6234|4.9436|4.666|4.1377|3.921|3.3142|3.3001|3.9423|5.3896|7.3129|9.7505|7.8651|7.5969|8.5302|10.0682|8.7985|7.3772|6.7626|7.8189|5.775|6.0849|7.7429|6.345|6.7492|6.8709|7.4463|8.1585|8.4994|9.0574|8.7991|11.1954|10.1449|11.155|12.8366|14.6649|15.8189|13.5099|13.0209|12.8923|9.4657|10.6605|9.8934|8.7403|5.8503|8.3602|11.7867|14.2031|16.1525|16.3816|13.8976|15.3126|16.7057|15.7109|15.1537|16.1361|16.6432|18.8189|18.901|19.9815|23.1869|23.4011|20.6845|22.3611|21.5798|20.8333|18.6526|21.0547|18.031|18.4635|18.3369|24.8925|31.439|31.4384|25.4404|26.8412|34.6419|24.0795|26.39|16.2286|16.4915|18.5169|23.7007|26.1232|30.4661|23.1385|23.6558|24.2957|26.3072|23.002|22.1753|28.7843|29.4952|29.6339|32.913|32.5655|36.9188|38.4582|34.1527|36.9823|38.2174|38.2078|30.927|31.0153|33.6901|41.4029|36.1339|41.2934|42.2392|43.3381|44.1029|48.7455|54.5554|50.2773|44.9058|41.5362|38.7805|53.4003|53.123|44.7733|48.3155|51.601|47.1113|49.733|39.0434|38.178|38.3306|45.2749|55.7292|54.5244|46.9139|54.1678|
2022-02-13 15:56:13|russ2000_0618|FARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.25|10.375|12.625|11|4.25|3.875|5.25|5|4.3125|2.9375|3.25|2.75|5.1875|3.2813|2.625|2.84|1.9|2.45|2.61|1.99|1.56|1.9|2.3|7.08|12.58|22.13|23.03|23.58|19.99|30.6|23|26.3|19.14|20.59|13.96|12.57|19.33|22.75|28.79|33.67|44.3|27.02|30.89|27.16|20.37|15.29|13.44|16.45|16.71|21.14|26.64|20.26|21.72|31.5|37.47|40.41|33.31|45.7|58.03|44.19|41.33|35.1|42.52|34.18|41.37|56.77|51.4|47.1|52.32|59.63|58.57|47.52|34.24|29.78|32.38|35.68|36.09|36.35|35|36.2|38|47.5|57.35|53.7|64.1|40|43.91|51.43|48.92|49.47|41.62|51.57|60.92|71.3|85.27|76.54|67.92|68.26|
2022-02-13 15:56:16|russ2000_0619|EPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|44|24.8333|15.75|36|46.0625|30.25|38.0313|23.0625|6.9375|5.3|4.25|10.45|8.89|5.63|5|6.1|5.59|7.94|9.05|9.16|9.53|10.41|9.08|15.13|12.63|14.61|15.4|11.18|12.6|8.4|9.86|11.12|11.25|12.38|13.96|14.07|12.26|10.05|9.97|6.56|6.61|8.29|12.9|17.91|16.83|13.98|15.22|20.83|24.9|23.17|20.36|22.56|28.495|19.12|24.76|25.8|28.15|24.8|27.49|34.18|36.18|30.08|27.59|25.27|27.37|28.98|24.73|29.57|30.26|23.01|23.32|25.11|23.53|25.3|31.86|34.94|37.84|49.8|72.71|44.17|50.09|46.11|38.84|53.31|35.05|50.72|42.6|48.71|45.66|37.64|39.49|56.56|
2022-02-13 15:56:19|russ2000_0620|IOSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4361|7.4629|5.491|5.6159|5.0916|5.0668|4.4926|4.0433|3.9687|3.1947|3.644|4.5178|4.7082|7.1243|7.26|7.3279|7.3279|9.9396|8.1822|6.6651|6.1247|5.6213|7.0517|7.996|11.4423|10.3911|9.3479|8.7664|7.4381|7.5192|6.6112|6.8758|9.9706|9.6315|11.6574|19.4618|23.265|24.5543|20.5673|15.3514|17.1034|18.5796|9.6217|4.3931|3.8825|9.034|13.0341|8.4121|10.3449|8.328|11.9668|17.5217|23.5891|27.2363|23.1269|23.8328|24.7824|23.295|27.4716|29.8862|39.4064|35.9673|41.1976|42.3125|40.2209|38.9512|35.0779|39.4378|40.7035|41.7659|43.7143|51.1088|40.3857|41.5606|55.2739|66.4644|58.0036|60.0199|54.5807|66.7875|66.7875|75.4561|72.9202|57.4355|78.5575|82.6583|91.9082|101.1946|63.3988|71.8012|65.8227|89.3569|99.8114|89.4338|81.8418|91.89|
2022-02-13 15:56:22|russ2000_0622|ZIOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5|3.25|5|5.21|4.94|5.51|5.05|4.8|3.52|2.76|2.78|2.11|1.22|0.749|0.68|1.69|2.56|2.78|5.09|3.45|3.81|5.05|6.15|6.14|4.78|4.49|5.5|5.89|5.56|4.12|1.72|2|3.19|3.93|5.01|4.36|2.68|4.27|11.445|12.14|9.13|8.14|7.34|5.92|5.48|6.18|6.62|5.78|6.33|4.26|3.99|3.6|3.22|1.99|3.85|5.91|4.22|4.96|2.48|3.58|2.57||||||
2022-02-13 15:56:23|russ2000_0623|NLNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:23|russ2000_0624|CSII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|1.6|1.85|2.3|1.75|2.2|1.3|0.85|||101|98|62.5|55|56|60.4|31.5|16|13.5|11.801|8.2|5.3|6.22|7.27|4.48|5.31|4.97|5.32|10.96|10.34|13.86|11.8|9.99|9.6|9.32|11.48|12.47|19.6|20.68|20.99|33.64|35.2|31|23.63|29.67|39.04|29.53|15.07|14.37|10.28|17.56|23.06|25.78|28.29|31.61|28.37|23.92|22.01|32.41|39.25|25.63|38.66|42.94|46.99|47.23|33.96|33.34|36.9|43.14|37.29|43.12|33.27|18.99|
2022-02-13 15:56:25|russ2000_0625|ECPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|4.688|3.188|3.25|0.75|0.5|0.31|0.437|0.69|0.6|0.3|0.65|0.8|0.65|1.5|1.5|8.8|12.7|14.9|15.7|13.15|19|23.85|16.42|16.74|18.08|17.22|15.6|11.74|12.59|12.69|9.37|11.77|11.23|9.58|6.95|9.05|11.95|6.81|4.19|12.18|13.45|17.65|16.45|21.2|17.9|22.75|23.855|30.34|21.92|20.66|22.24|28.7|28.28|29.56|30.65|33.25|44.1|49.59|47.25|45.14|44.31|43.92|41.59|43.36|37.16|30.09|24.99|24.16|21.7|27.35|31.3|39.1|43.9|42.9|44.9|38.5|37|21.88|27.23|34.58|32.78|36.75|27.59|34.74|38.66|36.84|40.75|47.89|49.06|59.62|
2022-02-13 15:56:28|russ2000_0626|OXM|total_return_price|1.58937476026|3.4051|3.8916|3.8031|2.6976|2.4544|2.4101|2.2111|2.0959|2.3403|2.4528|2.655|3.1351|3.1337|2.945|2.7811|3.0171|2.9706|3.4261|2.1461|2.0758|2.0008|1.9501|2.1772|2.3562|2.4083|2.6442|2.6431|2.1316|1.9676|1.7723|1.5221|2.6605|3.0076|2.9509|3.4172|6.0817|6.3267|3.7636|4.6777|3.949|4.1723|5.0818|5.7149|7.9659|8.4583|7.2967|7.3429|5.0054|4.7916|4.7776|5.035|4.7545|5.0117|4.5223|5.1351|6.8771|6.8979|9.6587|10.1994|10.3784|10.22|7.9817|8.5724|7.9135|8.368|6.5823|6.5545|5.2946|4.8707|7.0525|5.2869|6.5253|7.1338|7.3659|7.9195|9.728|9.3654|7.31|8.9822|11.7292|14.3641|21.069|24.2144|27.7237|26.2946|28.9614|29.2968|26.3924|25.8738|33.8509|41.0481|31.9006|29.5307|30.196|37.4637|34.3522|33.8263|27.0316|18.6153|21.0606|20.8509|17.6037|4.6753|7.8789|7.4987|11.4335|17.5861|17.8667|17.2461|16.403|20.6393|28.942|31.9753|30.2931|32.1918|40.9882|39.3313|46.7341|46.9562|51.1296|56.802|53.7916|65.3745|57.697|55.879|53.7831|58.2835|70.421|67.2479|74.8128|60.6006|59.7594|57.0153|56.4048|65.9342|53.1192|49.2347|53.2063|63.7772|71.7585|76.8628|87.0326|75.4678|78.6852|67.4878|66.4559|71.2507|40.6015|41.2795|48.2328|54.6398|90.0351|94.4959|89.4908|95.1208|86.34|
2022-02-13 15:56:32|russ2000_0627|WSBC|total_return_price|0|||||||||||||||||3.799|3.9042|3.7208|2.924|3.1908|3.5088|3.4028|3.2968|3.4539|3.1138|3.2725|3.2252|3.4506|3.2863|3.1029|3.1961|3.1645|3.3892|3.715|3.657|4.3115|4.7342|5.2373|5.2788|6.3113|7.1386|7.6089|7.1723|6.9168|6.9069|7.2773|6.1418|6.3886|6.6448|7.4188|7.3555|7.0299|7.3005|7.443|8.8758|8.8166|11.0015|12.4778|12.6658|11.8044|11.5193|11.9976|12.8472|13.2206|13.2655|11.3619|11.6965|8.78|11.1294|9.9388|11.0009|8.6452|12.0024|10.3848|10.3279|11.8087|11.8288|11.9998|11.9028|12.0609|12.4645|12.3078|14.6106|16.2921|15.6528|15.7625|17.4705|15.1755|16.7052|15.4336|17.206|18.7284|17.8504|16.9796|19.6405|18.2442|17.591|15.0544|12.57|15.2483|10.7316|16.8369|17.4114|14.8667|9.6303|10.3366|8.3436|11.0906|11.5878|11.3407|13.2574|14.5867|13.9581|12.4005|14.0594|14.676|15.6249|15.3553|16.6137|18.0508|20.0702|22.7304|24.628|24.6722|24.2289|24.0497|27.5344|25.9621|27.2991|25.424|24.4486|24.3934|25.6839|27.3992|36.0945|32.1541|33.5942|35.0928|34.9977|36.6597|39.2706|39.1003|32.4121|35.3846|34.6139|33.858|34.531|21.9444|19.0771|20.3538|28.8515|35.042|34.9255|33.7486|34.99|
2022-02-13 15:56:36|russ2000_0628|SXI|total_return_price|0|2.0142|3.0413|3.108|2.9346|2.6144|2.5611|3.148|3.2013|3.173|2.9866|2.768|3.2653|3.293|3.6251|3.5727|3.5722|4.3058|4.1082|4.5674|3.2777|3.9214|5.2772|4.9568|4.9626|5.5389|6.0611|6.3134|5.8322|5.7211|6.2329|5.676|5.5946|6.7592|6.1327|6.2434|6.0664|6.9369|8.6399|9.2268|9.9539|11.7321|11.2879|11.4171|15.2019|15.5537|14.5854|15.0786|17.6106|16.9262|17.869|20.7373|18.7723|17.3737|16.5463|17.5274|18.0791|15.4617|17.889|18.9002|21.2599|18.5833|18.0885|14.6795|16.2592|13.6498|17.2116|17.1058|13.3869|10.031|10.473|12.7895|13.814|15.508|16.0862|12.9648|15.1069|17.1272|17.7475|14.4802|17.1762|13.8611|15.4274|18.0231|20.9311|20.3358|20.6455|18.7675|21.9912|21.2252|22.2634|20.7832|22.0838|25.3614|24.4852|22.6686|24.6821|23.5255|23.6499|17.3639|14.8059|19.1656|17.9889|24.2989|17.5094|8.2358|10.434|17.9018|18.1844|23.3749|23.0396|22.0226|27.2873|34.6311|28.0822|28.559|31.4056|37.9212|39.2526|41.0544|47.4468|51.1556|48.9436|55.1877|58.5165|49.9542|69.5328|69.3168|72.3421|77.0313|75.0813|70.896|78.3553|73.4782|78.1677|87.9951|83.4159|95.2514|86.4148|101.3537|97.374|91.3306|98.0765|100.2147|64.7395|70.9248|70.8786|70.9104|77.3555|47.9357|56.5479|58.404|76.7485|94.8806|94.4489|98.6863|110.66|
2022-02-13 15:56:41|russ2000_0629|TBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.2513|1.3747|2.6007|2.7654|3.161|4.741|5.5309|5.259|4|2.333|3|6.889|8.555|14.306|20.125|9.75|13.125|17.417|21.667|10.063|12.125|9.875|6.625|4.188|3.313|3.15|5.24|3.19|5.11|7.8|5.85|6.32|6.42|5.7|7.17|10.05|32.25|37.6|15.5|14.02|16.92|18.65|23.31|25.65|20.82|23.95|22.65|15.93|18.33|18.99|23.11|18.51|14.48|13.44|13.21|16.16|9.57|8.25|8.4|14.07|14.81|15.5|11.19|13.65|17.99|16.79|14.48|11.33|13.88|17.88|15.48|15.72|15.75|21.14|21.05|24.01|25.78|29.26|27.57|25.26|22.25|24.35|29.9|22.47|25.76|26.15|18.92|22.66|24.65|27.35|26.5|22.45|27.5|25.9|26.95|26.05|22.25|23.64|22.06|21.1|24.06|12.76|15.27|15.49|18.69|22.02|28.11|27.08|27.67|
2022-02-13 15:56:44|russ2000_0631|TIVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:44|russ2000_0632|ARRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.85|43.14|29.82|15.6|18.52|15.69|
2022-02-13 15:56:45|russ2000_0635|SGMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|6.4|12.1333|5.8333|2.9667|3.7227|1.6613|2.24|2.4533|1.5733|0.44|0.8507|0.824|0.7547|0.9893|1.4267|1.5707|1.5784|1.336|1.5733|1.0187|1|1.2213|1.0693|1.584|1.6107|1.2987|1.696|1.72|2.1093|3.588|3.6053|2.68|2.464|1.8427|2.4133|2.8733|2.76|5.4733|3.46|3.6133|2.6|2.2533|4.6467|5.2933|3.74|3.18|2.75|4.9|5.3|6|5.89|9.16|7.37|10.58|14.13|23.8|15.65|10.785|14.06|15.68|11.34|5.64|9.2|5.65|5.64|4.93|3.25|4.05|8.2|13.75|15.95|21.75|14.2|15.75|10.86|8.89|9.76|10.72|8.15|5.86|8.77|10.51|16.625|12.59|11.72|9.54|8.11|
2022-02-13 15:56:48|russ2000_0636|SXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3373|9.7493|9.4457|11.9843|11.1662|13.5445|13.2072|13.806|11.9674|14.0927|19.1782|19.3132|17.3397|18.9336|16.5134|12.6736|11.0753|6.7446|3.2146|5.5313|4.9028|6.5819|10.497|8.2162|9.5272|8.1174|10.91|9.4733|11.8798|10.4162|7.6325|7.6236|7.4889|5.5852|5.662|3.5333|2.771|3.3247|4.1622|6.6483|6.7405|6.3308|6.71|
2022-02-13 15:56:49|russ2000_0637|CNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9346|3.8803|3.8151|4.9298|5.0944|6.0352|6.5687|6.745|7.5784|6.6159|6.499|5.43|5.7494|5.4172|4.2254|4.1621|4.8008|6.9008|7.4156|8.5753|8.0606|8.7281|9.0183|9.0476|9.7052|9.5363|9.99|10.5445|7.7359|9.7771|9.0232|10.1836|10.2392|10.6344|11.8476|12.2734|13.6099|16.8261|18.4143|14.326|14.6268|13.8789|15.0735|18.6384|19.3703|19.269|21.1568|18.0556|16.3847|14.914|10.1585|9.83|11.2336|11.9406|9.0167|9.6183|4.61|4.14|3.92|4.18|6.21|5.95|4.93|6.94|8.7|8.77|7.65|
2022-02-13 15:56:52|russ2000_0638|UBSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:52|russ2000_0639|RGR|total_return_price|0|0.5455|0.6328|0.6219|0.6874|0.5237|0.5128|0.5128|0.5019|0.5947|0.7281|0.8078|0.8918|0.9159|1.0248|0.9148|0.8901|0.9087|0.8644|0.8902|0.8902|0.8583|1.0878|1.2949|1.161|1.2058|1.8571|1.8099|1.8862|1.556|1.7256|1.496|1.4994|1.5848|1.5876|1.6597|2.0515|1.8182|2.3116|2.5129|2.9065|3.2354|3.4217|4.4132|3.8586|4.6641|4.6717|4.5054|4.5965|5.2224|5.3723|5.2409|4.6454|6.6077|8.0466|6.8547|6.8434|5.6672|7.082|6.9031|6.793|7.6751|6.2994|5.9643|4.6327|3.9632|4.3106|3.707|3.738|3.7625|3.8922|3.6766|4.3378|4.6012|4.6847|5.0642|5.9447|6.5028|7.2316|6.3309|5.056|4.7296|5.5118|5.7858|6.4855|7.818|7.1227|5.3573|5.4274|4.2179|5.1587|5.7302|4.3662|4.9703|3.8928|4.8209|5.9794|8.3773|9.6666|11.1552|5.1572|5.1323|4.3973|4.3226|3.7184|7.6797|7.8056|8.205|6.2035|7.7044|9.2589|8.8729|9.9949|15.0537|14.4466|17.1917|22.2376|32.7983|27.0064|33.5707|33.6278|37.8444|36.1814|47.7276|56.1398|46.3296|46.053|38.3395|27.3708|39.3544|45.8178|47.0761|48.0555|55.3872|52.222|47.4719|43.6531|44.7296|52.3113|43.7141|47.4269|44.7863|48.0287|59.5664|46.0803|46.1628|47.6935|36.6776|41.4098|45.0202|67.6143|58.0065|62.2328|63.8257|87.935|72.9834|68.02|
2022-02-13 15:56:55|russ2000_0640|SCHL|total_return_price|2||||||||||||||||||||||||||||||||||||11.2838|11.7351|12.3871|13.7411|13.9417|14.7441|18.054|16.048|15.8474|14.3429|18.054|18.8564|20.2606|22.1664|24.5736|27.7832|27.9838|24.9748|27.1814|29.8895|13.2396|11.9357|13.7411|15.3211|15.898|16.048|15.5465|19.1072|19.7591|19.4582|15.8976|22.0159|20.7872|21.3389|25.7521|29.1874|34.3027|32.056|31.2375|34.8644|40.2405|38.1863|33.8453|35.6989|18.8243|24.9788|23.2616|26.6237|25.6929|22.6598|23.4703|26.4311|28.4692|30.1061|29.2636|26.6959|23.6067|21.1192|24.1202|26.736|27.9156|25.4923|27.3459|28.2766|27.9798|24.9547|21.0037|12.3426|8.9568|16.0066|19.9528|20.7098|24.2117|21.593|19.4108|23.3394|26.1641|22.7839|23.3091|22.8089|25.8708|22.8994|26.0608|23.9367|25.785|26.0264|25.5057|26.5328|30.787|27.9496|30.8508|31.3962|32.8651|39.6184|38.6527|38.3596|31.595|35.3641|36.5954|40.2353|41.2548|39.0736|36.3661|38.0739|33.8442|41.971|39.3591|43.4201|39.8991|31.319|33.3369|35.4342|30.7619|28.3292|21.8228|23.177|28.3045|33.2643|32.9766|37.4997|41.13|
2022-02-13 15:56:58|russ2000_0642|VRTU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.18|15|16.07|9.33|10.38|6.51|5.68|6.2|7.36|9.48|8.85|9.94|9.34|9.74|15.83|18.06|18.1|14.64|15.77|17.1|14.43|17.87|15.54|23.54|22.49|29.26|36.15|33.12|35.64|35.28|40.36|40.32|49.81|51.61|42.18|35.95|34.65|24.06|24.91|30.49|29.85|38.01|45.36|47.67|49.88|53.71|39.52|53.45|43.61|35.18|45.44|27.11|31.34|48.55||||||
2022-02-13 15:56:59|russ2000_0643|AMAG|total_return_price|0||||||||||||||6.3333|5.3333|4.1667|7.3333|5.5001|5.1667|3.3333|4.5001|4.5833|6.6667|5.3333|6.8334|6.8334|9.3333|11|10|9.1667|6.5001|9.3333|13.3333|15|16.5|24|19|12.125|11.375|12.875|12.5|13.25|13|12.375|13.75|13.625|16.375|14.375|17.625|22.75|25.75|26.625|20.375|18.25|16.625|15.5|13.5|10.875|10.688|8.75|13.063|11.313|7.5|7.313|3.5|4.188|3.125|4.125|8.625|6.125|3.75|2.625|3|4.25|3.01|3.65|4.05|3.76|5.1|4.2|4.15|10.25|9.15|13|11.05|15.13|13.96|15.72|8.78|11.16|9.71|11.08|38.25|30.22|34.1|59.72|60.27|58.16|57.2|60.13|40.43|34.1|38.73|35.85|36.77|54.67|43.68|38.03|34.91|34.35|17.21|18.1|16.7|18.8|14.76|18.91|15.93|15.4|17.74|14.71|23.85|22.25|21.474|24.28|19.35|20.72|31.91|42.62|54.66|69.06|39.73|30.19|23.4|23.92|24.51|34.8|22.55|18.4|18.45|13.25|20.15|19.5|20|15.19|12.88|9.99|11.55|12.17|6.18|7.65|9.4||||||
2022-02-13 15:57:00|russ2000_0644|BYD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||18.2948|12.1586|13.6359|13.4086|11.7041|9.7724|11.9314|15.454|13.5222|10.5678|10.1133|13.6359|8.5224|7.4997|5.1134|5.2271|7.8406|6.0225|6.5343|5.2271|3.2953|3.0113|3.8635|6.3634|5.4543|5.2839|4.4885|5.1134|4.4885|3.1249|3.0635|5.2271|4.0453|5.9089|13.6722|13.0904|16.9721|12.7723|11.5905|15.6903|13.9412|14.8133|21.0862|24.7591|26.1023|38.7096|48.5644|47.7264|40.3496|44.715|46.9868|38.0765|36.4058|43.058|45.3986|47.0298|41.1296|32.8287|19.3842|12.2742|9.147|4.6224|3.6451|8.3066|10.6813|8.1795|9.6552|8.2968|7.085|10.3588|9.1568|8.502|4.7885|7.2902|7.6616|7.0362|6.8993|6.4889|8.0818|11.0429|13.828|11.0038|12.8996|11.854|9.9288|12.4892|13.8769|14.6098|15.9291|19.4178|20.1898|17.9813|19.3299|19.711|21.5091|24.2943|25.5573|34.4355|31.3477|34.162|33.4227|20.5765|27.1481|26.8023|23.8949|29.94|14.42|20.9|30.69|42.92|58.96|61.49|63.26|65.57|
2022-02-13 15:57:04|russ2000_0645|SAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4333|6.1667|7.7267|7.88|10.2|11.9|14.6667|17.52|12.1133|15.0867|12.92|11.6533|10.4667|13.9133|19.3267|17.0467|21.5733|15.6267|16.1133|17.6067|11.1333|8.7867|10.4933|8.2533|8.8533|5.8333|7.9667|12.06|10.82|9.58|9.6467|9.3933|9.6667|10.7933|10.5267|10.0933|6.9667|8.8733|11.3933|15.18|13.54|14.8667|24.1|31.96|31.74|32.29|36.15|43.135|49.88|53.63|43.98|40.32|31.08|21.98|28.36|25.56|29.02|46.4|44.25|47.7|61.9|69.6|73.55|82.6|76.5|52.75|61.1|61.38|94.16|91.34|73.18|108.92|126.43|185.97|232.16|209.2|240.58|335.41|
2022-02-13 15:57:07|russ2000_0646|SEB|total_return_price|0.0519902518278|29.724|30.1611|33.4395|34.0952|31.8003|30.1611|37.155|53.0028|53.9884|50.4878|59.1661|89.1375|86.0485|119.0242|118.4756|143.4536|149.2094|89.5235|65.8908|73.0003|84.5735|104.7472|107.097|107.3226|120.7379|144.1113|111.9809|112.8786|115.7959|107.8216|100.747|139.6829|138.7817|123.5674|121.8739|127.5558|131.1744|159.3479|145.8783|222.0287|230.42|196.512|170.868|164.9264|162.1928|164.2348|166.519|261.1312|252.8849|232.9415|242.3491|218.935|195.9376|182.3594|194.7831|230.9711|228.6614|277.4281|298.0116|338.2319|315.0653|278.2508|295.2152|291.8984|245.4178|251.2307|209.0437|165.3096|168.1115|190.7601|163.8771|168.1362|177.5293|242.6575|210.6794|282.6292|260.0189|275.1424|203.6271|192.791|198.5175|254.7224|245.4282|323.5005|311.4393|502.0596|673.1071|1040.723|829.2807|1668.0472|1379.7135|1549.2101|1498.6712|1108.5936|1373.8468|2200.6186|2427.4966|1948.0479|1590.1875|1526.4362|1638.6024|1756.4877|1308.3888|987.7105|914.3657|1071.5305|1322.8628|1273.5295|1431.2723|1488.8184|1819.2169|2375.6934|2350.0954|2574.5703|2164.0174|1920.8362|1959.6468|2165.9865|2246.0592|2770.6214|2717.1779|2790.4215|2701.3655|2593.9541|2412.4283|2822.0859|3040.6392|4088.6602|3562.2402|3438.5513|3332.6737|2971.512|2971.5021|2899.2678|3349.4953|4127.3804|4191.279|4233.5112|4358.956|4228.1394|3972.4188|3607.8979|3834.5886|4255.2013|4464.6295|4055.693|4194.7504|2799.8052|2997.1891|2692.8231|3434.5311|3683.7051|3571.8959|4105.4898|3847.879|3935.37|
2022-02-13 15:57:11|russ2000_0647|AEIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||5.2276|4.4808|3.9829|3.8584|2.676|2.676|3.734|7.6546|14.096|7.4371|7.2504|5.7876|3.6406|12.4466|11.7309|20.1945|15.3715|24.5197|25.391|29.3427|16.4294|22.4038|25.7021|41.0935|16.5589|26.5261|35.8062|22.0852|8.8619|12.6656|8.5533|14.2389|18.7893|25.9386|20.3028|15.6528|9.2503|9.091|9.6287|7.8264|10.714|11.7794|14.0696|13.1834|16.9771|18.7893|20.95|22.5631|15.0354|13.0241|13.2033|13.6414|13.6215|9.9075|7.4978|8.9516|14.1791|15.0155|16.4892|12.2375|13.0042|13.5817|16.2801|14.7268|8.5831|10.6841|13.0639|13.3626|12.2771|13.7499|18.2218|17.3356|17.4351|22.7623|24.3952|19.1677|18.7097|23.5987|25.5503|27.3725|26.1875|28.1093|34.6412|37.7977|47.1177|54.5159|68.2669|64.4134|80.4147|67.1915|63.6268|57.8416|51.4292|42.7464|49.4676|56.0294|57.1645|70.8956|48.2827|67.5001|62.6709|96.5554|108.8058|112.4483|87.6516|91.06|
2022-02-13 15:57:14|russ2000_0648|CSGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1651|9.5817|10.8315|8.4361|6.4056|7.0305|12.8628|15.7532|16.6639|18.851|19.5284|18.4344|32.9112|32.8591|21.8193|22.8347|33.2236|41.2431|46.7109|24.1626|39.108|34.2391|47.2921|34.161|33.7027|23.721|15.9473|9.0818|11.3731|7.2238|11.9313|12.3396|10.4066|14.3143|17.2471|12.8395|15.5807|13.5727|15.814|18.0886|18.5969|19.3718|20.6132|22.0213|22.2713|20.8465|22.088|17.7054|12.2646|9.4734|9.1818|14.6059|14.5559|11.898|11.0315|13.3394|15.9057|17.4971|15.2724|15.1891|15.7807|16.6139|15.3974|10.5316|12.2563|12.6146|14.3976|18.7385|15.1475|17.6554|18.1428|21.1383|24.94|22.207|22.4018|22.678|21.7673|26.5403|27.8003|27.2008|31.9328|40.2784|36.111|37.1854|43.7292|34.3384|37.032|36.7817|40.3706|41.9119|38.0139|37.5424|29.892|40.0137|46.421|49.3345|49.623|40.3139|40.0686|39.8838|44.1368|44.1923|46.71|47.9728|57.62|
2022-02-13 15:57:16|russ2000_0649|COR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3057|9.4501|10.9812|11.5153|10.6518|12.9507|17.234|17.9242|19.4465|20.235|26.2418|23.1627|26.6057|24.3332|23.8825|25.7945|25.7945|31.2292|39.6812|37.2645|41.8719|47.7789|58.7492|74.1609|65.1225|67.4659|75.6872|91.9592|96.2177|100.9795|91.6692|98.9581|100.0724|80.7114|100.4501|109.3388|112.1956|108.6211|113.5377|119.8247|120.22||||||
2022-02-13 15:57:17|russ2000_0650|QLYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.16|14.37|12.48|15.4|21.63|22.74|24.32|26.37|25.73|40.17|45.34|40.35|28.56|34.47|25.17|28.82|38.1|32.3|36.35|40.7|52.9|60.25|71.15|83.45|88.55|75.09|82.74|85.88|73.98|83.37|86.99|104.02|99.46|118.75|104.78|100.69|110.96|140.98|
2022-02-13 15:57:19|russ2000_0651|FSS|total_return_price|0|1.9036|2.0997|1.7157|1.683|1.5932|1.6421|1.5033|1.4546|1.6081|1.6575|1.6949|2.0005|2.3384|2.1481|1.9078|1.8717|2.4747|2.4875|2.5518|2.071|2.3656|2.4425|2.27|2.3753|2.616|2.8653|3.1706|3.6823|3.8963|4.057|4.6759|5.409|7.2263|6.6986|6.6345|7.8164|8.4309|7.7405|7.2681|8.8083|10.0506|9.9462|11.4678|11.8356|11.4707|9.6812|10.6664|11.7286|12.525|12.5946|13.0306|15.2338|15.1696|13.9893|14.4481|15.5894|14.9311|15.3365|15.5893|13.3907|14.0796|15.2954|13.3553|17.4852|13.4307|13.7341|12.9952|10.6229|12.0944|11.4915|13.5522|13.4987|13.5444|16.4177|12.3395|15.7196|16.8717|17.2049|13.3334|14.214|10.543|13.186|11.2913|13.3603|15.2172|14.2434|14.3991|13.7671|11.8717|12.2542|13.4705|11.8766|14.6877|12.0699|12.2053|12.8857|12.5181|12.8402|12.4871|9.1679|11.4614|9.8953|11.3424|6.8518|4.4697|6.5336|6.1914|5.2378|7.8936|5.3398|4.8158|6.1837|5.8682|5.9133|3.9843|3.7409|5.0119|5.2643|5.697|6.8598|7.3375|7.8874|11.6012|13.2057|13.4311|13.2345|11.9853|14.0036|14.3782|13.6295|12.5845|14.6105|12.2802|11.9934|12.4152|14.6929|13.0608|16.4859|20.286|19.2162|21.1323|22.4284|25.8714|19.2905|25.2759|26.097|32.0253|31.6216|26.8298|29.3307|28.9268|32.8834|38.0568|40.0608|38.5464|43.34|
2022-02-13 15:57:22|russ2000_0653|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5395|2.5007|3.0645|3.2194|2.6593|1.8968|2.0509|1.2444|0.5336|0.6303|0.7125|1.1028|1.271|1.3732|1.2311|1.1522|1.5741|1.6771|1.4846|1.2948|1.2992|1.8121|1.4472|1.2053|1.2251|1.4548|1.7212|1.8138|2.0215|2.3237|2.9806|3.2601|3.8563|3.6832|3.9219|2.5594|3.4769|3.2246|3.5628|4.752|5.7121|6.345|7.051|7.9885|10.4962|10.4113|12.1911|10.719|6.7193|10.318|9.6035|11.0014|15.4425|9.2705|15.1095|18.8752|25.1186|28.405|32.58|35.16|50.88|
2022-02-13 15:57:23|russ2000_0654|CHFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:24|russ2000_0655|RGEN|total_return_price|0|||||||||||||11|10.875|8|8.75|16.25|18.25|15.5|8|9|7.5|6.75|7|8|8.75|9.5|10|11.5|14|5|12.5|14|12.25|16.25|15.5|15.75|12.25|10.5|9.5|7|7|6.75|6.875|5|4|2.75|1.75|1.688|1.938|1.75|1.125|1.063|1.031|1.25|1.188|1.469|1.188|1.156|0.781|1.188|1.531|1.3125|1.2813|3.0625|2.875|2.9375|3.125|9.625|6.2813|7.125|3.375|2.875|2.4|1.94|2.436|3.8|2.26|2.25|3.04|4.67|5.09|5.39|4.37|3.03|2.46|1.87|2.88|1.7|2.17|3.12|4|3.7|2.92|3.4|2.81|3.16|3.9|4.33|6.55|4.82|4.72|4.71|3.78|4.79|5.5|5.01|4.11|4.06|3.21|3.38|4.69|3.74|3.64|3.26|3.47|5.9|4.3|5.96|6.28|6.91|8.24|11.09|13.64|12.86|22.79|19.91|19.8|30.36|41.27|27.85|28.29|26.82|27.36|30.19|30.82|35.2|41.44|38.32|36.28|36.18|47.04|55.46|52.74|59.08|85.95|76.69|92.5|96.54|123.61|147.54|191.63|194.41|199.62|288.99|264.84|
2022-02-13 15:57:27|russ2000_0656|ENSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7236|2.8019|2.1014|2.6047|3.9672|3.9075|3.2166|3.5084|3.6748|3.7955|4.3277|4.2078|4.3262|5.873|7.6426|8.027|5.2495|6.3059|6.8592|7.0955|7.6278|7.2074|8.2935|9.0894|10.5996|11.7451|11.1855|14.703|16.8308|21.9554|22.1646|24.6259|22.5898|22.5694|20.9427|19.3225|20.3625|22.067|17.816|21.3095|19.7344|21.6967|27.5358|37.3088|37.0487|38.3476|46.1357|51.1831|46.1053|43.8978|34.9093|40.6799|54.5849|73.6418|95.8893|83.2191|75.2988|83.96|
2022-02-13 15:57:29|russ2000_0657|FFBC|total_return_price|0||||1.1406|1.1836|1.2267|1.2267|1.2079|1.2447|1.3156|1.4036|1.5332|1.5821|2.0638|2.1347|2.2545|2.3003|2.3617|2.3372|2.5744|2.6825|2.8251|2.5744|2.7178|2.875|3.1773|3.5704|3.4247|3.3676|3.2761|2.0499|1.7739|2.3866|2.4052|2.5555|2.7637|2.9351|3.127|3.3786|3.03|3.1316|3.3308|4.2613|4.3663|4.1454|4.0774|4.1979|4.5703|4.6687|4.6669|4.7356|4.8744|4.8759|4.5286|4.9536|5.1021|5.3782|6.4116|8.546|8.5485|10.3236|9.2529|10.5101|11.4863|8.6785|9.0752|9.4857|8.6832|7.3673|8.1233|6.553|7.1351|6.3517|7.3081|6.6973|7.6913|6.9155|8.6799|7.9678|7.3986|7.2277|7.2794|6.8508|7.4776|8.7442|8.4484|8.2117|8.4882|8.9297|9.3306|9.2724|8.8034|8.4463|7.6433|8.2402|8.6859|7.985|8.0077|6.9096|6.2599|7.4989|5.2057|8.3761|7.2127|5.632|4.5015|7.2919|8.8758|10.8985|9.2229|10.3552|11.5345|10.4928|10.5721|8.8888|10.9162|11.5621|10.8752|11.7207|10.3299|11.5503|10.8855|11.2813|13.0809|13.6155|13.1522|12.2059|14.4615|13.9792|14.2124|15.2537|14.5619|14.7873|15.9501|18.0414|23.6403|22.9465|23.3137|22.1665|22.467|25.1956|26.4695|25.8135|20.7671|21.2322|21.5822|22.0309|23.1164|13.6928|12.9685|11.3932|16.8649|23.3207|23.1697|23.1811|24.38|
2022-02-13 15:57:33|russ2000_0658|JBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5742|11.9931|7.8769|9.0657|10.5807|16.3646|14.5986|16.0743|14.843|14.6387|18.8537|17.275|16.7998|13.813|14.5396|14.9586|13.1974|15.5748|16.2054|19.4348|20.6429|23.3081|27.1314|28.8392|28.4685|27.3163|31.4667|33.5044|36.3298|36.4699|46.7321|54.9421|61.4611|66.6825|83.6929|86.8843|90.3287|97.4663|108.7336|108.783|90.3039|118.0453|68.522|90.9938|117.2111|99.9962|112.4364|74.0887|79.2583|93.7846|117.2044|133.3132|138.7402|152.3238|153.56|
2022-02-13 15:57:35|russ2000_0659|SFNC|total_return_price|0|||||||||0.5659|0.6225|0.547|0.7221|0.7221|0.7221|0.6651|0.5698|0.6228|0.6228|0.6033|0.5255|0.5254|0.5945|0.6341|0.6539|0.6737|0.6737|0.6984|0.6984|0.7183|0.7682|0.773|0.8313|0.9327|0.9173|0.9988|1.0655|1.1774|1.4673|1.5512|1.8945|2.105|1.8945|2.1138|2.3252|1.9106|2.1975|2.4318|1.9712|2.1975|2.3267|2.3827|2.6426|2.8949|2.8995|3.0139|3.5817|3.6489|4.0183|4.8219|5.6702|6.3149|6.4552|4.9835|5.0921|4.3863|4.454|4.1492|3.5114|3.6319|3.2062|2.9205|3.2962|3.4831|4.9592|5.3037|4.8081|4.9029|6.4597|5.6766|5.6344|5.5824|6.266|7.2044|8.6835|8.72|8.2897|8.1894|9.3169|8.0375|8.8328|9.3417|9.1235|9.8581|9.6721|9.7281|10.5903|10.2076|9.4301|9.0661|9.1882|10.3803|9.8265|12.5863|10.4877|9.0446|9.6589|10.4841|10.1919|10.1786|9.7654|10.5871|10.7426|10.2811|9.8148|8.3744|10.5671|10.1161|9.1842|9.7016|10.1852|10.254|10.6516|12.7905|15.3775|15.5194|16.4886|16.2106|17.2014|19.3446|19.9621|20.5976|22.1679|19.5594|20.1458|21.872|27.3435|24.3704|23.4857|25.8237|25.5817|25.6177|27.0505|26.7705|22.0589|22.5204|21.545|23.2104|25.1246|17.4511|16.3992|15.3551|21.0804|29.13|28.9764|29.3808|29.58|
2022-02-13 15:57:39|russ2000_0660|CONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3633|17.1867|14.4357|14.7778|17.2395|16.7531|19.2243|19.0682|22.5093|25.1204|24.0239|26.4109|31.6731|37.3739|44.8173|40.7468|37.9549|43.4237|49.6221|50.7209|52.3548|45.6155|51.5083|56.237|47.7951|48.3966|53.2971|71.9154|61.7502|58.8543|69.8003|69.0724|70.9183|66.8652|71.9333|77.1227|89.7097|
2022-02-13 15:57:40|russ2000_0661|AAON|total_return_price|0||||||||||||||||||||||||||||||||0.0737|0.0737|0.0645|0.0737|0.0737|0.0737|0.0737|0.1014|0.129|0.2211|0.3502|0.5528|0.5805|0.8845|1.0964|0.9398|0.949|0.8523|0.5252|0.4884|0.4237|0.3501|0.3869|0.4146|0.3594|0.5113|0.6173|0.645|0.5574|0.7831|0.7186|0.5805|0.6864|0.8108|0.8477|0.9951|1.0596|1.2945|1.8059|1.769|1.3038|1.4281|1.9128|2.1597|2.7055|2.9961|3.113|2.8061|3.0566|2.1063|3.0715|2.7282|3.2191|3.3634|3.3485|2.8858|2.6652|2.7299|2.9455|3.0483|2.9654|3.9654|4.2925|3.8158|4.4282|4.4029|5.4036|5.021|5.0866|5.1405|4.9796|4.703|5.4424|4.723|5.2362|5.2782|5.1729|6.0036|6.2357|6.2919|7.5994|8.8629|8.8743|6.3997|8.3744|8.2518|7.7524|8.0978|8.6808|11.4759|13.803|16.6237|20.0633|17.5013|21.131|16.0847|21.2625|23.2947|21.4856|18.4899|22.2508|26.8313|26.4677|27.7281|31.9228|34.1443|35.7202|33.418|35.7038|37.9413|32.507|36.9553|34.4231|45.3411|49.4389|45.2615|48.8379|47.7605|53.8499|59.7616|66.2784|69.6406|62.4383|65.1817|79.43|
2022-02-13 15:57:44|russ2000_0663|DIOD|total_return_price|0.0860126971124|1|1.963|1.6296|1.8148|1.6296|1.7037|1.2593|1.4444|1.3332|1.1852|0.963|1.7407|1.6668|1.0741|1.1852|1.1111|1.037|1.0741|0.7407|0.963|0.9259|0.963|0.7778|0.5555|0.5185|0.4814|0.6668|0.4445|0.4445|0.4445|0.3704|0.4445|0.3332|0.2963|0.4073|0.4445|0.4073|0.5555|0.4259|0.5741|0.537|0.7037|1.6296|2.2223|2.7037|2|2.111|1.667|2.445|4.963|4|2.649|3.074|1.7778|1.7778|2.297|2.889|3.278|3.703|2.926|2.63|1.926|1.555|1.445|1.463|2.5|3.555|11.111|10.907|9.111|4.6667|2.4907|2.7259|2.5778|1.7185|2.3985|2.3941|2.637|2.6667|3.1111|4.5185|6.0296|6.9659|9.6756|9.6489|10.1867|12.9911|12.0578|13.0178|17.1689|16.1156|27.6667|27.16|23.9267|29.36|23.2333|24.6133|26.57|33.06|21.96|27.04|25.97|9.88|10.61|14.88|18.46|16.38|22.4|21.47|17.68|21.98|34.06|34.22|23.55|22.37|23.18|22.29|18.94|15.16|20.98|20.26|27.41|24.22|26.12|26.37|25.5|25.83|28.56|26.72|22.19|22.9|20.1|18.62|18.51|20.71|24.05|23.39|26.53|34.34|30.46|28.55|37.16|30.19|34.7|36.42|42.6|46.65|40.635|50.89|51.45|57.83|79.84|76.81|82|96.09|89.65|
2022-02-13 15:57:48|russ2000_0664|ESE|total_return_price|0|||||||||||||||||||||||||||||||1.1391|1.7963|2.7164|2.2782|2.103|2.5849|2.1906|2.4097|2.2344|2.8916|2.7602|3.4174|3.3735|4.5127|3.7679|2.8916|3.3735|2.5853|2.804|3.1987|3.111|3.2863|4.7317|3.9873|4.2974|4.6412|4.8704|5.7871|8.0788|7.735|7.4767|8.7085|4.698|4.1537|4.1251|5.8725|5.0991|5.3283|7.6773|9.1096|8.021|9.482|11.4403|13.8191|11.4128|15.8083|17.8021|16.0421|14.8045|16.9587|15.0337|20.1672|20.7493|20.0067|21.1388|24.4573|31.0574|35.1321|36.828|46.2011|45.8986|40.7835|46.4303|48.997|42.2044|41.6543|41.086|33.2391|30.4707|36.6126|36.4109|43.011|44.1569|37.5384|35.4759|41.0677|36.1175|32.9357|29.2965|23.7153|30.7274|35.0437|35.404|34.223|23.766|26.9112|34.4765|34.2414|36.5865|35.3032|38.6416|30.682|31.5654|32.6985|33.5861|33.1365|33.4236|35.5368|37.6174|36.18|34.797|35.1048|37.9411|38.9556|45.3542|55.4266|56.924|58.5213|58.8156|59.1889|57.5953|56.8369|67.1239|65.1295|66.2764|81.7867|78.8334|91.8299|75.3601|84.0062|80.2158|102.8598|108.5882|93.6306|76.9315|89.91|
2022-02-13 15:57:51|russ2000_0666|CUB|total_return_price|0|3.9173|4.1295|3.7867|3.1502|2.8727|2.481|2.4973|2.0403|2.5856|3.0303|2.7083|2.9741|3.0366|2.4326|2.1737|2.1906|2.779|2.779|2.9254|1.8349|2.1767|2.2119|2.05|2.2818|2.3991|2.0564|2.6707|2.4147|2.6134|3.1694|2.5722|2.2905|3.5953|3.1577|2.9902|2.7973|3.0303|2.913|2.3816|2.8778|3.4972|3.5336|3.4923|3.4923|3.5587|3.2353|3.3055|3.1081|3.4633|3.9964|4.2892|5.0975|4.8747|5.9179|5.3569|6.3524|6.6468|7.2007|10.5231|9.1298|6.596|6.7013|5.9007|5.3003|4.4969|7.0308|6.7443|6.2947|6.5283|5.4403|6.9879|7.5184|7.5121|9.3061|10.2305|15.2301|19.4589|21.1645|15.2353|16.5169|14.689|19.9994|22.6742|20.7606|23.534|18.9449|20.8094|22.7813|17.2933|16.1976|15.7115|18.3178|22.0568|18.0674|18.1211|20.0831|20.1118|28.0488|39.2922|36.5249|26.5773|20.8281|23.0617|25.5095|23.8511|33.7004|37.2551|35.2069|34.0661|34.4256|38.7005|44.7237|54.7408|48.5432|37.279|41.5918|45.2357|46.0012|48.0105|46.0061|41.0831|46.2569|51.7455|50.7623|49.3434|43.0052|45.3435|51.0017|50.2893|46.2191|40.8744|46.0495|39.0916|39.2873|45.9251|47.0435|51.9353|45.5417|50.3271|58.1722|62.8983|63.4917|72.3712|53.2407|55.8388|64.02|70.0656|63.2411|41.1933|47.8943|58.17||||||
2022-02-13 15:57:52|russ2000_0668|CIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6055|18.789|15.8373|8.5714|10.1608|15.9508|18.789|9.877|9.0823|13.2829|8.5407|9.207|9.5232|12.887|16.5081|15.9463|16.6273|18.0531|15.9004|15.6097|14.9483|13.5533|16.8507|18.0604|22.8595|21.4547|18.6865|18.2046|21.8396|23.4799|23.0762|26.6594|24.9314|27.013|26.0487|29.9206|35.4166|33.5426|39.2435|45.3426|47.1256|44.2893|50.7593|41.9444|24.3191|21.8286|22.9491|29.3912|25.7221|33.2872|27.7405|31.3101|42.7523|43.3785|39.8901|30.1468|34.6389|32.6233|31.607|37.78|37.9793|43.0282|52.3785|62.3289|81.5796|72.9395|74.5477|69.7041|62.1173|55.0101|53.4698|42.8532|42.7538|45.8122|53.4628|56.527|66.3046|56.9955|57.5685|51.4482|48.72|44.53|37.91|46.73|21.12|32.93|45.55|37.28|46.67|10.98|21.26|27.29|37.37|34.06|32.57|31.01|27.78|
2022-02-13 15:57:56|russ2000_0669|NP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7128|22.1681|22.4079|21.3801|20.4329|19.2041|22.954|20.1342|23.8418|25.0156|27.5329|28.4083|24.5111|21.5904|17.6001|12.3272|13.9146|6.5482|2.7504|5.9478|9.0017|10.0344|12.4714|15.412|11.8051|15.1092|15.9389|16.4825|12.0233|16.9609|23.8541|21.4552|23.2291|23.4862|24.8835|25.8001|31.3614|35.7073|41.4243|43.3059|45.6232|48.6077|52.1529|51.2495|49.6484|54.0919|54.8451|60.6348|68.8848|76.7448|64.8945|70.3491|75.1004|80.9232|69.3727|76.3079|86.3353|52.2678|58.8699|59.7197|60.6699|66.7713|40.3727|46.3545|36.3842|53.4025|50.2916|49.7473|46.4158|44.78|
2022-02-13 15:57:58|russ2000_0670|ISCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:58|russ2000_0671|LTXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:59|russ2000_0673|ADTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.6853|5.7814|7.8664|9.5858|11.5197|11.9496|18.6551|15.7322|24.3719|17.2796|14.2707|8.5968|8.5108|14.5071|9.4565|10.2089|8.984|7.3073|6.2972|5.6524|12.5084|13.1746|17.6879|20.4389|20.5893|14.6307|7.3073|8.4464|7.0494|6.568|8.7756|8.3011|6.5336|5.3644|11.3134|12.3484|17.7507|22.0907|22.4594|21.7375|24.2335|16.5199|13.9939|12.9553|18.2326|23.3039|22.0459|19.4782|16.7545|17.8834|17.0938|18.41|19.7045|17.5334|16.338|14.1994|18.3676|15.077|11.5862|12.6982|16.8915|19.3846|17.8714|20.9712|21.7745|28.2636|29.0692|34.1614|31.2152|21.3922|24.4527|25.3525|24.6142|14.1481|16.0898|16.2541|20.4548|22.2079|22.5965|20.4965|19.0184|17.3773|18.534|15.9385|13.9486|12.6033|14.9562|17.6489|16.3544|16.8689|19.7961|18.4553|18.449|21.5245|17.4281|14.0841|13.5332|16.1745|9.9092|12.7203|14.2342|10.6739|9.392|7.3704|10.5759|9.9971|14.5017|16.4682|20.4822|18.6801|22.83|
2022-02-13 15:58:01|russ2000_0675|BPFH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.9794|1.8933|2.0654|2.0654|1.8933|1.8933|2.453|2.7539|2.5818|2.6678|2.6678|2.5818|3.7006|4.0448|4.9914|5.5078|5.5078|6.8847|6.7126|6.1102|5.852|5.0775|5.1636|6.1532|5.852|6.5195|6.9513|11.4283|13.7892|12.3401|15.6027|13.6106|15.4244|18.73|17.3491|14.9629|13.9809|10.5612|14.9504|16.7135|17.655|19.9477|16.5414|17.8743|20.2228|17.0867|18.1861|19.2038|22.0677|24.5767|20.3422|20.3922|20.6927|20.5445|19.8337|20.6222|20.1238|7.9037|4.2768|6.6005|5.1725|2.6596|3.4018|4.9236|4.3983|5.6263|4.9157|5.0075|5.0241|5.4305|5.0618|4.5308|6.1261|7.6545|6.9051|7.4228|6.9821|7.6972|8.3326|8.7381|10.0056|10.8004|10.7993|10.0205|10.9604|9.9647|11.0776|9.7345|9.5078|9.6983|10.0604|11.0496|14.3643|14.3296|13.5071|14.6678|13.7898|13.5383|14.408|12.4713|9.7439|10.2087|11.3616|11.1017|11.5796|6.9522|6.8112|5.52||||||
2022-02-13 15:58:02|russ2000_0676|DENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|9.438|9.75|4.75|5.5|4.5|3.844|2.813|1.313|1.5|0.813|0.563|0.469|0.906|0.95|0.81|0.57|0.93|0.95|0.9|0.71|0.52|0.69|0.36|0.405|2.213|2.05|2.94|4.4|4.87|5.08|4.25|3.97|4.44|3.54|3.73|4.74|4.53|4.23|4.1|4.22|2.9|3.21|2.86|2.01|1.7|2.15|2.66|2.28|3.85|2.74|2.91|3.63|4.18|3.91|3.37|3.98|4.14|4.36|5|4.85|5.8|5.42|6.22|7.4|6.79|6.55|7.03|9.91|11.4|11.56|11.01|9.59|10.3|10.89|10.49|13|12.2|11.21|12.41|13.59|15.34|16.34|14.34|15.95|18.35|20.15|23.04|19.77|5.47|9.56|10.48|13.54|18.81|16.08|15.53|15.66|
2022-02-13 15:58:06|russ2000_0678|BLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||4.8848|6.937|6.9962|7.6988|9.338|10.626|8.81|7.4796|7.5683|7.3909|6.1381|7.9735|9.7186|11.193|12.1137|13.8004|13.7697|12.451|11.8193|10.7874|11.1939|10.3497|9.6285|7.8691|4.1105|4.2544|6.9572|7.1578|6.121|6.2882|7.431|8.1663|8.1848|10.1941|9.2095|11.1475|8.9302|8.7621|6.8566|3.9203|0.6435|1.4213|1.64|2.4896|3.7485|6.007|5.7174|4.9571|5.2175|6.7776|7.7406|6.854|6.5414|7.0499|7.0923|6.5169|6.5904|7.2439|7.2853|8.3269|8.1491|7.3109|7.1011|7.4654|6.6492|6.7713|4.5212|6.0728|7.0285|6.9431|7.2478|6.365|7.4514|9.6279|9.2129|9.2462|8.2203|8.7695|11.6919|12.0106|12.5344|12.4036|14.4192|13.2208|14.892|16.936|16.1648|18.4016|19.2521|19.3411|21.0696|20.9352|15.269|17.3563|16.498|18.3229|19.763|20.945|20.0104|20.0194|21.8415|20.232|21.7171|19.0232|16.4306|13.8949|16.3127|17.3642|16.9274|18.4879|9.0977|10.3901|11.2131|14.8882|14.4574|14.9315|17.2952|16.6|
2022-02-13 15:58:09|russ2000_0679|ARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3105|5.2014|5.2811|4.9086|4.9545|5.1596|5.2501|5.2922|4.7422|4.7422|5.6174|5.8463|6.6453|6.2967|6.8358|6.4201|6.2952|6.928|7.1194|7.2909|7.2731|7.6972|8.1779|8.0758|7.9414|9.058|8.5886|8.6802|9.3555|9.5982|10.9785|11.2935|11.3849|11.8657|11.7062|12.1986|13.0075|11.9247|13.2238|13.5435|14.4681|14.3003|6.0732|8.3224|7.9217|10.2039|13.2377|15.1835|14.6125|13.2|
2022-02-13 15:58:11|russ2000_0680|PRTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|6.69|11.95|20.24|27.2|36.03|23.11|22.16|20.69|38.14|52.67|43.43|71.24|42.21|36.19|63.01|50.52|55.01|53.03|67.62|37.23|36.52|14.63|13.16|10.25|12.13|9.87|8.11|15.83|10.7|10.46|9.93|12.31|22.66|48.51|71.23|47.43|
2022-02-13 15:58:12|russ2000_0681|FTK|total_return_price|0.141839578817|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5737|3.2871|3.586|5.3784|4.1831|5.9761|4.4819|14.3427|11.3544|5.3784|2.3906|2.6294|3.1074|4.4819|4.1831|0.6752|1.7503|0.505|0.275|0.425|0.275|0.475|0.275|0.425|0.525|0.925|1.325|4.5|4.275|6.425|10.1|12.875|14.86|9.375|7.7|14.71|18.325|28.99|53.49|18.46|19.13|18.72|3.22|1.57|2.2|1.84|1.81|1.32|1.95|1.1499|1.79|8.18|9.52|10.17|6|12.6|12.07|9.77|11.24|16.18|15.91|19.58|21.94|26.26|30.02|28.85|23.68|14.6|14.06|12.25|18.24|7.65|9.23|13.28|12.87|11.64|12.02|9.3|4.72|6.04|3.9|3.03|1.84|3.24|3.3|2.97|2.13|0.8725|0.8362|1.69|2.52|1.77|1.58|1.66|1.13|0.8101|
2022-02-13 15:58:15|russ2000_0682|IRBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.74|31.41|29.48|23.5|20.53|18|12.8|19.11|19.99|17.83|17.13|13.76|14.82|9.12|9.08|13.17|12.62|17.54|16.27|18.86|18.92|24.96|29.81|34.43|25.91|30.8|27.09|21.72|25.5|19.35|24.72|37.28|38.31|35.64|44.35|40.19|31.76|34.81|32.06|32.07|29.2|36.35|34.94|34.34|41.41|59.21|59.15|90.65|82.69|80.11|67.86|75.4|114.26|81.79|122.76|90.21|62.45|52.56|38.35|82.15|77.85|87.08|111.77|93.39|79.36|67.43|
2022-02-13 15:58:17|russ2000_0684|RP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9|19.08|32.17|27.93|26.79|20.77|25.77|19.14|21.66|22.87|21.52|20.4|18.11|23.18|22.59|17.88|22|15.26|22.67|19.95|19.07|16.81|22.65|20.6|21.74|25.7|30.75|34.6|36.85|40.65|44.3|51.1|53.85|65.1|47.9|60.69|56.93|63.13|53.75|52.93|65.36|57.64||||||
2022-02-13 15:58:18|russ2000_0686|IIVI|total_return_price|0|||||||||||||||||||0.2891|0.2422|0.4063|0.4063|0.4844|0.4766|0.4141|0.4688|0.4454|0.4531|0.4297|0.2344|0.2031|0.2109|0.2188|0.1797|0.1797|0.1875|0.2188|0.1797|0.1563|0.1641|0.1484|0.1406|0.1875|0.1953|0.2109|0.25|0.4063|0.4925|0.797|1.7345|2.375|1.344|1.5|2.016|2.594|3.2815|3.094|2.625|3.3125|3|2.6563|1.7813|0.9453|0.9844|0.9688|1.1875|1.4688|2.5156|4.6875|6.0469|4.668|3.7969|3.1563|4.375|3.2575|4.3075|3.7875|3.6925|3.3375|4.015|4.15|5.77|4.9975|6.45|6.12|7.665|8.7525|10.6225|8.72|9.195|8.87|8.935|9.045|9.15|12.46|13.97|16.925|13.585|17.265|15.275|18.99|17.46|19.33|9.545|8.59|11.115|12.72|15.9|16.92|14.815|18.665|23.18|24.875|25.6|17.5|18.36|23.65|16.67|19.02|18.23|17.04|16.26|18.8|17.58|15.43|14.46|11.77|13.65|18.46|18.98|16.08|18.56|21.71|18.76|24.33|29.65|36.05|34.3|41.15|46.95|40.9|43.45|47.3|32.46|37.24|36.56|35.21|33.67|28.5|47.22|40.56|75.96|68.37|72.59|59.36|68.33|
2022-02-13 15:58:22|russ2000_0687|SAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0206|3.8245|6.7664|6.546|7.8451|13.778|11.3755|10.4438|9.4142|6.178|7.1587|7.698|6.9626|4.7071|6.1192|12.9445|10.0418|17.4947|23.7002|20.5386|15.9962|11.5324|11.6814|16.8671|18.9444|17.1919|19.5107|17.2349|15.3384|20.0918|18.4799|18.0444|18.2538|18.4038|22.9481|18.4337|19.5038|24.5925|24.0439|25.1155|20.8263|17.0383|17.2121|12.4218|7.4161|3.0177|1.6715|8.8454|9.3694|9.8302|11.1945|7.8696|8.1407|11.9393|11.9052|13.3204|10.844|13.6337|16.4291|12.3775|17.2852|18.7379|21.6777|19.2566|22.6349|22.6955|21.5114|24.1893|22.2187|25.31|23.4858|22.055|19.7244|21.6792|17.4956|15.3613|16.2111|22.1174|18.7348|17.8862|17.4135|18.1664|17.317|21.9917|20.7627|12.9725|13.4603|22.0307|28.4555|29.6754|12.1517|30.0298|40.0266|37.7456|50.9589|43.7163|56.4777|46.74|
2022-02-13 15:58:25|russ2000_0688|ARCB|total_return_price|0|||||||||||||||||||||||||||||||||||||11.3854|9.2073|8.819|11.9994|10.2207|6.9529|8.751|12.4404|10.3578|9.9686|11.2234|9.6846|8.4935|7.2017|9.5101|6.313|7.0272|5.9229|5.1198|3.5136|4.1159|7.3284|9.0856|7.8303|8.784|7.5292|4.6179|4.6932|5.4712|7.9809|10.0389|9.6373|8.4327|7.9558|12.3478|14.707|12.649|18.5117|16.6324|23.1457|22.3185|20.4633|23.0421|20.8656|20.4828|19.0828|22.2681|25.5642|21.7455|26.9848|30.1178|37.0331|31.2573|26.4186|29.0874|36.5724|32.8715|42.3372|36.4083|30.572|30.3069|33.3488|28.0617|18.9495|27.6629|31.9277|29.4762|26.487|16.8281|23.4658|26.8062|26.4989|26.9412|18.7273|21.8973|24.809|23.4811|21.5257|14.6682|17.528|17.1368|11.5016|7.2546|8.7679|10.7549|21.197|23.7411|31.1826|34.2417|40.3517|34.6233|43.104|35.2759|29.655|24.0745|20.0437|20.3195|15.3673|18.0658|26.3452|24.8364|19.7654|32.198|34.4983|30.998|44.2749|47.1148|33.3115|30.002|27.4673|29.8394|27.1159|17.2726|26.2454|30.8296|42.4483|70.1092|58.0271|81.6394|119.7443|
2022-02-13 15:58:28|russ2000_0689|SYKE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||15.778|19.1111|31.3333|24.6667|16.6667|25.625|28.25|20.75|20.906|19.875|16.75|27.3125|26.4375|32|24.25|44.125|18.125|15.0625|5.25|3.7813|5.4375|9.3|7.02|10.33|9.53|7.88|6|3.249|3.68|4.84|6.62|8.44|5.96|7|4.56|6.81|6.7|8.77|11.56|13.74|13.61|15.17|19.64|16.86|18.39|18.4|16.27|18.97|17.59|20.53|21.96|18.59|16.63|17.2|21.11|26.35|23.21|15.12|13.71|20.97|19.39|20.6|15.95|15.93|15.5|15.62|13.6|15.1|15.89|15.81|17.88|21.05|19.77|20.5|19.78|23.74|24.65|24.92|25.12|30.79|30.4|29.33|28.16|29.98|28.54|33.37|29.19|31.75|28.85|29.74|30.12|23.34|28.28|27.09|30.67|37.23|25.41|27.245|34.37||||||
2022-02-13 15:58:29|russ2000_0690|NEWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:30|russ2000_0693|CROX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585|10.815|11.845|14.975|21.765|23.465|43.04|55.34|40.387|16.44|8.45|3.87|1.47|1.19|3.28|6.77|5.85|8.58|11.02|12.9675|19.36|17.52|24.67|27.81|15.06|21.27|16.14|16.28|14.2499|14.89|16.17|13.65|13.03|15.44|15|12.44|12.31|11.62|14.99|13.71|10.36|9.51|11.29|8.31|7.14|6.8|7.17|9.5|12.7|16.06|19.12|21.07|24.44|25.75|19.36|27.495|40.31|18.03|34.17|41.94|64.76|77.69|110.39|150.63|127.83|
2022-02-13 15:58:32|russ2000_0695|NCMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4341|9.5686|10.7563|8.5156|9.2422|8.7672|4.8829|4.5019|4.0236|5.6609|5.3719|6.646|7.0281|7.5926|7.0635|7.5169|8.6199|7.5324|7.3462|6.3334|5.5047|7.2099|6.8125|7.2548|6.8396|7.5138|8.3386|9.4691|10.2621|7.9485|9.3115|7.7996|7.9947|8.647|9.2472|8.1705|9.197|8.9293|8.8701|9.1927|9.2477|7.9563|4.9225|4.5273|4.8656|4.0606|6.3654|6.9557|5.0868|5.9212|5.1278|7.1086|6.2128|1.6411|2.8063|2.5138|3.5615|4.4163|4.6786|3.4104|2.81|
2022-02-13 15:58:34|russ2000_0696|RNST|total_return_price|0|||||||||||||||||||||||||||||||||||||2.2317|2.441|2.4991|2.8362|2.6851|3.1384|3.7196|3.5336|3.5541|4.0217|3.4138|3.67|3.5055|3.873|4.0937|4.164|5.0419|4.9854|5.0929|5.4515|5.3363|5.4084|6.0075|7.7887|8.0653|8.9824|7.1087|7.2029|7.3178|7.3384|7.7318|6.6142|5.6609|4.6727|4.7243|4.3011|4.4751|8.0505|8.2306|9.1571|9.5201|10.2925|10.2976|10.3631|10.9046|11.3995|11.801|12.9048|13.259|13.6801|12.9661|13.2649|12.548|12.501|12.9545|13.035|15.3221|16.8369|17.6631|19.3758|15.7157|14.5782|13.9805|14.0533|14.7805|9.7539|14.5057|11.4872|8.5964|10.3939|10.4017|9.6439|11.5954|10.4116|11.1677|12.5396|12.7326|10.9953|9.7907|11.671|12.8056|12.4995|15.7362|15.5076|18.2714|20.0143|22.4856|26.1907|24.3269|24.4872|22.9214|24.6618|25.7676|28.1068|28.4707|29.9692|28.8097|28.4525|29.7492|37.4992|35.4067|39.1795|38.6011|36.9648|38.64|41.5016|37.7426|27.8288|31.391|33.5393|32.8739|33.4602|20.8232|23.9633|22.0638|32.919|40.6429|39.4926|35.8307|37.95|
2022-02-13 15:58:37|russ2000_0697|TRNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9249|14.8107|13.2943|13.6696|13.497|12.8439|12.8434|10.018|11.5947|11.0305|11.2474|12.3208|12.1078|14.1098|14.2754|14.1984|14.4345|15.0884|15.5964|15.7592|17.7213|18.7815|16.6937|16.7345|20.0273|20.5777|22.3188|24.4059|24.9981|24.685|29.9534|32.4602|32.1729|31.9024|34.5056|34.3913|32.7685|39.7683|45.1603|48.2604|51.9978|49.9887|51.1136|53.3469|56.3745|57.7598|64.6528|62.6222|85.29|
2022-02-13 15:58:39|russ2000_0698|HA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.7213|3.854|2.2286|2.8308|4.8176|3.854|3.2519|3.433|4.8176|4.5169|3.6739|3.3126|2.4088|2.0475|3.1314|2.5292|2.6497|2.2281|2.0475|2.1679|2.5292|2.4088|1.7464|3.1314|3.1314|2.0234|3.854|2.9387|3.5168|2.3895|1.9656|1.426|0.819|1.1948|2.8809|3.7095|6.8891|5.9352|6.5808|6.3014|3.9022|2.8327|3.8444|5.0199|3.2759|4.0082|4.7212|3.0351|3.4879|4.2202|4.9139|5.7811|6.6964|8.9414|6.1472|3.5939|5.8003|7.9586|6.7446|7.1011|4.9814|5.7714|7.5539|5.7907|5.492|4.0564|5.5884|5.0392|6.2725|5.386|6.3303|5.5595|5.8871|7.1685|9.2786|13.4506|13.2097|12.9592|25.0995|21.2213|22.8834|23.7795|34.0408|45.4681|36.5749|46.8266|54.9201|44.7551|45.2368|36.1798|38.5202|37.5266|34.9756|39.1231|25.8516|25.7957|27.0758|26.0473|29.1693|10.44|14.04|12.89|17.7|26.67|24.37|21.66|18.37|
2022-02-13 15:58:41|russ2000_0699|ACCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9827|24.9932|20.9103|19.6615|19.0416|17.7131|23.9038|19.7767|20.8217|19.0593|14.6133|12.0626|10.8316|7.7318|3.0201|1.1691|2.7455|6.3501|6.4476|6.7398|4.5788|4.8977|7.7672|8.1392|6.9524|4.26|8.6794|11.0441|8.8123|5.6151|6.4476|6.173|5.7568|6.235|5.6682|5.4911|5.677|6.5273|8.0949|6.9967|6.9967|6.3944|6.5981|7.7406|8.6706|8.5466|11.9563|11.7349|10.1408|10.4064|11.2921|11.7|12.2897|10.7777|5.8996|7.7886|6.7833|8.8389|8.7343|3.8938|6.1084|5.9632|8.3039|8.1596|8.4054|8.6547|8.2|
2022-02-13 15:58:44|russ2000_0700|BKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:44|russ2000_0701|WNC|total_return_price|0|||||||||||||||||||||||||||||||||||10.3771|13.2559|14.1931|9.8415|10.1762|13.3228|15.8164|14.2208|14.2341|18.2794|19.573|24.0995|29.7063|31.5433|26.5054|25.2094|28.6717|18.1498|15.4323|14.4408|12.8355|15.0029|14.2096|22.8348|23.7338|23.3507|23.8425|21.1959|12.1584|16.7992|9.6321|16.1046|16.9164|12.5159|11.6614|10.0169|7.6817|7.2959|8.704|10.3127|5.9004|6.6789|8.477|8.5627|4.6324|7.1755|5.3945|12.0134|13.6575|25.0886|20.2079|23.5905|23.5216|23.0593|20.9278|20.8192|16.9317|16.4453|17.0898|13.3283|11.9198|13.1871|13.5058|12.8536|9.9569|6.8205|8.0184|6.7777|8.5135|4.0541|1.1081|0.6306|2.4505|1.7027|6.3153|6.4054|7.2883|10.6757|10.4324|8.4414|4.2973|7.0631|9.3243|5.964|6.4234|8.0811|9.1532|9.1712|10.5045|11.1261|12.3964|12.8378|12|11.1351|12.7027|11.2973|9.5405|10.6577|11.8919|11.4414|12.8288|14.2522|18.7106|19.9361|20.7547|19.7884|19.0418|17.1361|16.8087|12.1104|12.6227|15.2451|13.6634|13.9899|6.8759|10.2272|11.6823|16.8299|18.4496|15.7677|14.9954|19.4443|
2022-02-13 15:58:48|russ2000_0702|JOE|total_return_price|0|||||||||||||||||||||||||||||11.2029|9.778|7.6645|7.2838|8.8055|9.0159|8.6348|7.9894|9.8504|9.8966|9.0152|10.0562|10.9316|10.5799|12.2894|13.5011|14.4139|13.2917|15.2415|14.518|16.5732|17.0214|17.0679|14.7684|15.5206|17.3484|17.2269|17.51|22.4744|25.4939|30.1521|27.8788|31.0927|25.3314|14.7046|14.4535|14.9724|16.6703|13.3131|15.0109|17.9492|18.6083|17.2126|20.5343|21.3692|25.1915|24.2172|25.9972|28.1829|28.2017|25.9283|28.1829|25.63|29.3991|30.3367|35.3869|38.7284|37.9054|45.7469|61.6354|64.7364|78.5721|60.3117|65.0737|61.0011|45.3493|53.6192|52.5013|51.416|45.7009|33.3071|35.19|42.5431|34.0107|38.7377|24.1008|16.5891|26.2513|28.8576|28.6296|32.0584|22.9513|24.6459|21.6531|24.8441|20.6522|14.8549|14.5279|18.8387|15.6675|19.3243|22.872|21.0585|20.8603|19.4432|19.0171|19.0765|25.2008|19.7504|18.2243|18.3927|15.39|18.9576|18.3432|16.9954|17.5603|18.2144|18.8288|16.8963|18.581|18.6801|17.8873|18.6801|17.7882|16.6486|13.0513|16.3414|17.1243|16.9756|19.6513|16.6288|19.245|20.4441|42.1644|42.6845|44.465|42.035|52.05|
2022-02-13 15:58:51|russ2000_0703|BGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:52|russ2000_0705|STMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0836|47.2681|65.2911|35.5361|10.7118|8.1614|3.2306|3.1455|4.2847|2.9245|4.8696|5.5293|5.781|5.577|5.985|5.6042|6.5291|8.1614|8.5695|9.9074|9.0659|14.4881|13.8808|14.0803|16.015|14.6876|20.4742|28.9935|23.7709|17.03|13.2301|12.3192|12.0329|10.3499|11.0873|8.476|11.3562|11.0786|7.5217|7.834|7.4609|8.0248|7.9034|8.7623|8.849|11.4256|14.08|13.28|12.41|21.42|25.63|28.36|22.8|23.39|26.06|25.3|38.02|44.43|42.93|37.02|33.97|31.76|45.92|67.29|74.61|72.39|109.88|111.09|92.1|94.92|114.65|115.6|146.6|203.95|184.45|196.7|279.55|230.55|145.36|81.41|41.25|74.26|84.95|120.65|180.31|225.88||||||
2022-02-13 15:58:53|russ2000_0706|VRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2723|6.0118|11.7974|13.581|13.9029|18.1311|18.279|26.7269|41.9696|51.3136|50.3827|47.3028|65.8254|72.1679|64.8423|75.6131|104.6195|161.9623|164.6941|140.0205|184.4435|158.8563|182.2685|151.4486|147.7067|114.6831|123.6602|86.7088|105.6896|68.9807|70.3836|87.3817|108.6876|94.7092|101.3058|106.1929|107.1992|113.9461|123.9959|106.4204|67.8674|91.8583|97.063|106.3794|117.5409|72.1175|111.6559|133.6004|203.1815|234.6479|270.2476|309.5923|296.0319|
2022-02-13 15:58:54|russ2000_0707|UCBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.8014|108.4261|113.5232|113.5232|113.5232||76.5342|84.1877|61.2274|76.5342|145.9278|72.184|61.0041|66.9327|61.7297|64.8537|71.8192|87.832|92.3201|91.9762|93.5016|108.7722|92.1219|100.5292|111.4889|108.0303|110.6224|114.7254|122.8434|130.8697|131.4924|108.8475|101.8694|69.3051|70.7551|40.6105|55.3152|54.9424|17.6221|26.5513|21.6713|13.9801|19.228|18.7548|9.2268|9.8506|8.5601|8.8182|7.8374|5.7125|8.5773|7.7858|7.218|7.7514|9.8162|10.3409|13.1542|15.4254|16.4578|14.2904|14.2276|16.1372|16.0674|17.7359|17.5712|16.7936|16.3401|16.9022|18.2154|26.1954|24.0513|24.4426|25.0925|25.5431|28.6002|30.2827|25.576|18.9351|23.0438|25.6524|26.7763|28.8651|17.84|18.806|16.1502|27.1754|33.7606|32.3222|31.7712|33.65|
2022-02-13 15:58:57|russ2000_0708|NNI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1042|19.0073|13.7797|19.4732|21.2815|26.2564|25.8616|28.9097|31.7051|33.1897|31.9025|24.5823|21.779|19.0896|19.9289|14.9547|10.6821|8.8956|9.3149|10.3714|10.1456|6.8551|8.8552|10.6618|14.2351|15.2799|16.9379|19.0945|19.6335|17.8479|18.1095|15.9468|20.9963|22.6344|19.3567|20.4301|26.2223|30.3472|32.85|34.7974|36.9132|36.5881|37.4076|39.5979|42.7049|43.4583|39.8718|33.0887|29.5735|37.1037|31.4626|37.0565|49.718|40.0603|43.4761|49.168|51.0425|49.8737|58.5975|54.7223|46.428|53.2144|56.2057|61.9378|58.0033|41.4588|45.5326|59.791|66.9699|73.279|75.2747|79.5905|98.01|
2022-02-13 15:58:59|russ2000_0709|STBA|total_return_price|0|||||||||||||||||||||||||||||||||||||2.1272|2.5327|2.3817|2.7726|3.3893|3.19|3.643|3.6715|3.903|3.8517|4.3966|4.2793|4.2102|5.0378|5.3416|6.5643|6.6641|6.7167|6.9338|6.8249|6.8203|7.5516|8.6863|9.8926|12.7373|12.7854|12.4573|12.9193|9.0316|12.014|10.9152|11.2206|8.3824|9.0392|9.5177|10.9396|11.8193|13.9302|12.1991|12.78|13.5231|14.4763|13.624|13.6853|14.1038|15.2713|16.0057|16.8809|17.177|18.4342|20.7383|22.0432|20.8705|21.4471|22.6257|22.2095|22.2439|20.3883|20.1197|21.6497|20.8184|20.9203|20.5918|17.9221|21.0606|19.2184|24.5604|23.8927|14.4677|8.3959|9.0545|11.884|14.7209|14.0032|12.4349|16.2501|15.6204|13.5616|11.8814|14.4902|16.1824|13.8935|13.365|13.8364|14.3121|15.2507|18.96|19.9448|18.8155|19.8667|18.885|24.1541|23.1419|24.293|26.9372|25.6005|21.5577|20.6125|24.6245|33.3738|29.74|30.994|34.3908|34.7778|35.0889|38.2091|38.5304|33.848|35.5993|33.9821|33.3557|37.0568|25.3108|22.0231|16.8236|23.9421|32.6055|30.7183|29.1968|31.52|
2022-02-13 15:59:03|russ2000_0711|RUSHA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0999|1.6969|1.5875|1.5951|1.9642|2.9272|4.0259|5.0313|5.6167|4.4332|6.4864|6.7664|6.0367|6.4143|6.3634|7.4918|7.3603|7.2033|7.3179|8.1494|9.876|11.2886|11.6322|9.9332|8.2406|8.1451|5.1861|5.6761|7.0761|8.5078|7.4642|8.3742|8.9851|9.6087|12.5613|12.3958|11.6895|10.0859|12.3958|14.4003|10.7286|12.1159|12.8413|15.5139|15.883|16.6148|18.2056|20.1592|21.5846|21.9282|20.4805|17.3338|16.6084|15.9657|13.1276|11.5941|13.9676|14.7503|21.2855|20.4201|22.9145|29.4879|31.3269|26.3889|29.3033|25.5104|21.0024|26.8381|22.7506|24.6759|30.3967|21.1487|25.2533|32.8792|39.7353|50.5327|41.6754|45.3483|52.85|
2022-02-13 15:59:06|russ2000_0712|MDXG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3086|0.3086|5.4012|5.4321|5.1|4.75|2.6|0.4|0.6|0.75|0.68|1.57|1.05|1.05|1.35|1.18|1.01|1|1.09|1.2|2.13|2.79|3.74|5.45|6.76|4.03|8.4|6.21|7.09|7.11|11.29|10.23|11.57|10.35|9.84|8.6|7.69|8.99|8.99|8.85|14.87|13.16|12.86|7.25|5.48|6|1.79|3.45|4.95|5.368|7.5|3.3|5.25|6.28|9.28|10.75|12.52|5.95|6.02|
2022-02-13 15:59:08|russ2000_0713|UBNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:08|russ2000_0714|TRNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15000|7500|18000|63000|45000|16500|27000|12015|30000|20850|19500|37500|33000|30000|39000|73500|40650|18900|16950|12558|11325|6975|22650|24150|17400|10560|12370.5|18300|13500|22500|16200|11700|10050|7095|6600|1905|885.6|480|94|38.38|14.621|21.65|3.18|1.339|1.76|0.9073|0.1549|0.0999|0.0285|0.0269|0.033|0.0272|0.0015|0.0007|
2022-02-13 15:59:10|russ2000_0715|ALX|total_return_price|0.103130308178|5.9639|6.7094|7.4549|11.0759|10.8096|10.6499|9.7979|9.5849|9.3719|10.6499|11.9811|16.1346|15.7086|15.4423|19.9685|17.7853|20.4478|20.2348|15.3891|21.8855|22.0985|21.8323|29.7664|28.0092|28.9677|26.6247|24.1752|20.8205|20.3945|13.8981|8.8927|12.2474|10.8629|13.6319|12.7799|6.5497|5.1652|7.4017|13.8981|24.2285|24.2817|24.2817|24.974|22.2583|22.7375|22.7375|21.9388|22.3648|21.9388|25.9325|26.6247|28.1157|31.4704|29.8197|31.3107|29.5002|28.3287|31.3375|37.2746|39.9104|38.5526|36.1564|31.923|28.8612|31.1775|30.7782|31.1775|27.9027|27.9027|31.71|32.562|26.007|26.0028|27.7706|25.6492|25.7514|28.563|29.6493|27.3702|27.1998|31.2127|37.2107|45.7519|68.1593|66.434|72.6961|84.1767|102.8779|97.7532|118.8527|102.2389|123.1127|118.9592|116.5864|155.3818|175.3823|163.5822|150.845|171.2288|151.0154|151.7821|151.1176|152.0873|74.0361|94.7635|119.7319|115.1171|129.9825|138.104|146.4315|165.9602|182.1506|196.626|180.7102|197.0183|182.0303|180.0662|199.344|208.8842|215.0217|200.8691|198.7456|213.7286|244.2544|233.9494|247.8488|304.4407|319.2639|301.5309|285.874|280.9359|276.0696|277.6076|314.6388|284.2025|325.9477|328.1742|331.6053|316.463|300.1794|309.7227|295.1368|254.0207|312.1582|315.0294|314.4202|293.5881|240.7583|275.0552|223.5888|219.7473|259.538|259.4818|265.2422|269.5706|258.95|
2022-02-13 15:59:14|russ2000_0717|OMER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.58|7.22|6.03|7.57|7.49|8.02|7.44|4.27|4.05|3.95|9.93|13.25|9.69|6|4.28|5.07|9.37|11.07|11.26|17.35|12.86|22.79|21.86|17.99|10.91|14.92|15.19|10.24|11.52|10.25|14.1|22.47|21.09|19.65|11.91|18.57|25.8|11.69|17.23|15|17.5|15.21|11.28|15.18|9.83|14.51|17.76|15.07|13.79|6.89|
2022-02-13 15:59:16|russ2000_0719|FOE|total_return_price|0|2.5422|2.8721|2.5647|2.6621|2.3772|2.0172|2.0022|1.9497|2.1238|2.4474|2.2102|2.688|2.817|3.3999|2.8646|3.3735|4.5968|4.6925|5.1156|4.0231|5.0181|6.975|6.292|6.0968|8.1206|8.5964|9.382|7.1735|6.4526|7.2049|5.1891|5.1629|7.0813|8.1454|8.7391|11.166|11.4321|13.6561|12.7121|12.1541|12.6471|14.1645|13.604|14.5721|14.1716|10.6249|11.3775|11.0911|11.8546|12.4368|11.7303|11.0862|13.5287|12.6986|13.0126|13.751|14.614|18.1391|18.7663|18.0066|21.4828|18.9109|14.9289|19.6282|18.797|20.9826|16.3474|16.998|13.8706|16.4584|15.0366|18.275|16.2541|17.5637|18.7876|21.0434|23.6247|24.8574|19.1398|20.3689|17.9407|19.0281|18.1651|23.3032|22.5195|23.1097|19.0337|20.3723|16.6598|17.7129|16.4639|17.002|18.2599|14.6771|16.4959|19.3318|20.3243|23.6078|19.0595|19.9164|14.3977|18.3233|19.7539|7.0262|1.43|2.75|8.9|8.24|8.79|7.37|12.89|14.64|16.59|13.44|6.15|4.89|5.94|4.8|3.43|4.18|6.75|6.95|9.11|12.83|13.66|12.56|14.49|12.96|12.55|16.78|10.95|11.12|11.87|13.38|13.81|14.33|15.19|18.29|22.3|23.59|23.22|20.85|23.22|15.68|18.93|15.8|11.86|14.83|9.36|11.94|12.4|14.63|16.86|21.57|20.34|21.83|
2022-02-13 15:59:20|russ2000_0721|UEIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||15.5|22.75|25.25|28|19.75|7.25|7.25|6.5|4.376|3.876|7.266|8|7.5|11.626|11.626|6|5.5|4.5|6.75|8.25|10|11.532|12.5|5.75|5.375|6.25|14.0313|11.5625|23|24.1875|24.5625|24.1875|15.4375|16.5|18|15.89|17.21|14.65|14.96|8.95|9.74|9.65|12.6|11.56|12.74|13.2|17.48|16.78|17.6|16.88|16.59|17.29|17.23|17.7|17.71|19|21.02|27.86|36.32|32.5|33.44|24.21|20.9|24.98|16.22|18.1|20.17|20.42|23.22|22.34|16.63|20.85|28.37|29.56|25.26|16.39|16.87|19.98|13.17|17.58|19.35|23.25|28.13|36.03|38.11|38.39|48.88|49.37|65.03|56.44|49.84|42.03|51.35|61.99|72.28|74.46|64.55|68.5|66.85|63.4|47.25|52.05|33.05|39.35|25.28|37.15|41.02|50.9|52.26|38.37|46.82|37.74|52.46|54.97|48.5|49.25|40.75|
2022-02-13 15:59:23|russ2000_0722|SFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.721|3.8227|3.9372|3.9803|3.5878|3.9114|3.4587|3.4691|3.6316|4.3448|5.3097|6.1544|6.8042|6.4453|6.8931|6.1097|7.4645|5.1759|2.7514|2.0089|3.2817|3.642|4.2849|5.6729|5.8598|6.0798|7.0676|6.7422|5.9511|4.7505|3.396|5.5691|5.583|6.5852|6.5251|6.7381|6.1269|6.5508|7.1813|7.9268|8.4992|8.7786|6.9998|7.2555|8.3244|8.5697|8.8818|7.5669|8.1441|8.6352|9.0234|8.9013|8.2308|9.3993|10.4372|9.7933|10.5945|9.9528|8.4007|9.5337|9.7827|11.5823|12.1997|6.82|8.2806|8.0607|5.5962|7.7123|7.3363|7.5505|8.14|
2022-02-13 15:59:26|russ2000_0723|LNN|total_return_price|2||||||||||||||||||||||1.1114|1.5275|2.8199|2.7171|2.066|2.3254|2.8738|3.6834|2.6254|2.3511|4.0752|4.4671|4.9765|6.2892|9.6395|7.9937|7.2002|7.2297|7.935|7.9643|7.0533|7.1709|7.6411|7.5823|6.7594|7.0533|6.9947|7.4057|8.1111|8.3468|11.2147|13.5282|13.7237|14.5369|16.5028|19.1866|20.805|21.6573|22.3852|24.8836|16.18|12.0856|12.818|14.2551|13.8777|13.6487|13.6779|15.28|14.9032|16.1543|17.1609|14.6487|15.5409|15.4478|17.7464|19.2031|18.0081|20.9035|15.4092|16.9082|18.4315|20.3677|21.6069|19.2182|20.996|23.7221|19.6385|16.9607|21.4975|15.8278|20.9313|18.8846|24.4854|29.6332|29.6477|29.6651|35.0621|45.8478|68.1897|91.1289|71.1488|33.8529|21.1537|27.8498|36.3552|30.804|32.3817|30.1247|32.5828|52.2445|62.5583|59.5084|55.2654|50.2663|58.4505|49.6654|58.4247|70.8053|76.5954|72.9331|68.3566|68.8041|76.6588|76.3761|70.7228|80.2038|80.1314|73.9492|70.2246|64.5207|67.2304|66.5155|67.3676|79.1938|75.5288|80.815|82.2199|89.4187|84.5591|94.401|92.177|97.6775|89.6002|77.2267|86.1744|88.3971|97.3047|92.6291|98.8538|114.8891|159.2844|163.9738|164.4062|145.52|127.82|
2022-02-13 15:59:30|russ2000_0724|LORL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5086|13.981|14.4559|14.3345|15.4583|14.2448|19.8583|26.4532|25.6987|20.5811|19.278|12.7148|8.4256|7.7924|7.8505|10.4093|14.4453|14.5403|17.7955|18.724|22.8498|27.139|40.3656|40.1546|36.2082|29.2019|33.1904|40.3867|36.8092|45.8681|53.67|60.41|59.98|69.94|78.72|74.25|72.69|73.5|79.95|68.84|63.06|51.91|40.57|35.66|34.83|37.6|41.85|39|41.4|47.15|43.8|44.85|38.05|43.25|36.88|38.04|33.43|41|32.65|16.01|19.37|22.65||||||
2022-02-13 15:59:31|russ2000_0725|KRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3898|19.5999|23.2778|22.2043|23.567|23.8614|24.4015|24.156|24.0588|27.171|31.222|35.328|32.3746|31.9493|26.5048|25.8013|22.3178|20.0541|8.7969|4.1438|5.4961|8.6133|8.5025|10.5314|10.2306|9.7667|12.3262|11.6253|10.7761|8.7618|10.7089|12.6081|11.8806|12.7527|13.0736|16.6997|14.7181|15.0697|16.8865|15.2577|16.077|16.0109|18.8289|18.9334|18.3155|16.29|17.7513|19.3393|19.2208|20.3674|17.326|15.4952|13.5232|15.2352|14.6811|12.0293|13.5952|13.2497|11.8596|13.8473|13.7434|14.7345|17.2796|9.1394|10.7857|10.977|14.0106|19.3358|21.2839|20.3746|21.0153|
2022-02-13 15:59:33|russ2000_0726|LL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.98|8.61|10.69|14.96|12.56|9.01|12.75|14.12|21.3|27.18|26.57|25.75|24.48|24.75|24.9|24.49|16.01|17.19|25.16|33.1|50.88|51.68|69.47|86.03|110.8|102|98.04|75.95|56.1|65.09|27.89|20.94|14.54|17.65|13.94|14.69|15.61|16.53|18.68|25.76|37.62|31.8|24.42|25.82|17.55|10.2|10|11.07|8.97|9.99|4.01|12.82|22.05|34.03|25.12|20.95|19.31|17.21|
2022-02-13 15:59:35|russ2000_0727|GLOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5803|6.7827|7.958|8.3923|9.0849|8.9469|10.6074|12.5494|16.9495|23.2234|16.1054|14.5247|14.4079|14.8959|6.9487|6.3977|7.3088|9.8409|10.459|12.9023|11.9315|12.296|13.7903|18.0155|13.3868|16.4379|16.7085|14.059|15.3137|12.0204|11.8334|9.26|3.5166|2.5803|2.62||||||
2022-02-13 15:59:37|russ2000_0729|BANR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4908|10.0966|13.0841|17.2778|15.6708|19.6825|23.425|24.4848|25.8142|29.4187|35.0213|31.905|31.2701|30.4208|34.1459|36.0136|38.4497|38.1537|38.3465|34.1456|33.2523|35.4016|46.3685|45.2052|45.3732|51.3615|47.5433|47.6532|52.0906|54.5351|47.1989|48.0031|47.1397|50.5136|51.2818|30.7154|35.7613|30.7815|43.5864|53.1256|52.8619|54.2004|61.0018|
2022-02-13 15:59:39|russ2000_0730|NR|total_return_price|0|||||||||||||||||||||||||||||||1.25|1.125|1.125|2.4375|2.25|1.9375|2.1875|1.875|2.25|2.8125|2.5625|2.3125|2.1875|2.25|3.5|4|4.75|6.0008|5.375|5.25|4.3754|5.563|7.438|9.188|9.094|9.313|10.938|16.875|19.657|16.5|18.25|11.125|6.875|6.8125|7.25|8.875|7.75|6.125|8|9.4375|9.25|9.5625|8.99|11.1|6.75|7.9|7.75|7.35|3.96|4.35|4.53|5.48|4.3|4.79|5.2|6.2|6|5.15|5.89|7.5|8.42|7.63|8.2|6.15|5.33|7.21|7.05|7.75|5.36|5.45|5.1|7.86|7.3|3.7|2.53|2.85|3.21|4.23|5.25|6.05|8.4|6.16|7.86|9.07|6.09|9.5|8.19|5.9|7.41|7.85|9.28|10.99|12.66|12.29|11.45|12.46|12.44|9.54|9.11|8.13|5.12|5.28|4.32|5.79|7.36|7.5|8.1|7.35|10|8.6|8.1|10.85|10.35|6.87|9.16|7.42|7.62|6.27|0.897|2.23|1.05|1.92|3.14|3.46|3.3|2.94|
2022-02-13 15:59:46|russ2000_0731|SNHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:46|russ2000_0732|AMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.94|22.7|19.59|24.91|31.83|26.91|22.2|24.5|24.92|23.27|14.47|14.24|16.07|15.84|18.51|22.64|18.29|17|17.18|14.51|15.67|19.68|20.44|16.85|18.12|16.9|19.12|21.57|11.39|14.26|12.77|15.2|16.74|15.66|14.33|16|
2022-02-13 15:59:48|russ2000_0733|TPC|total_return_price|0|13.5176|15.6546|14.9091|17.0958|16.7479|19.0837|22.0655|22.0655|20.2221|21.989|22.053|24.267|27.4377|25.7587|22.5388|23.4289|27.3708|26.2785|27.1929|21.2997|24.175|25.3358|29.4549|28.3038|29.9126|27.6356|35.4435|31.4582|29.1553|23.8909|11.0436|7.539|12.4454|10.6504|9.334|11.0094|11.9667|12.0864|11.3684|16.8731|13.7617|12.4454|11.2487|11.1291|12.6847|10.5307|9.2144|8.975|9.4537|9.8127|11.8471|7.898|7.719|11.4881|8.616|7.4797|6.7014|7.0604|7.539|8.616|8.616|8.1977|6.642|4.9064|4.9064|5.4449|3.3507|3.7097|4.2482|3.3507|4.0687|2.872|6.9407|9.5734|6.2227|6.7014|5.5047|3.8294|4.0208|4.2506|3.8198|7.6108|6.5673|8.7596|15.0781|10.2148|13.6516|15.978|13.2017|15.7195|17.4235|23.1197|29.0744|21.5401|19.9892|29.4669|35.2875|58.905|53.5439|39.6529|34.6844|31.64|24.6897|22.3826|11.7753|16.6194|20.3913|17.3087|20.8221|15.7769|19.2329|21.41|24.36|19.18|11.49|12.34|15.58|12.67|11.44|13.7|19.3|18.09|21.32|26.3|28.67|31.74|26.4|24.07|23.35|21.58|16.46|16.74|15.54|23.55|21.47|28|31.8|28.75|28.4|25.35|22.05|18.45|18.8|15.97|17.12|13.87|14.33|12.86|6.72|12.18|11.13|12.95|18.95|13.85|12.98|12.37|
2022-02-13 15:59:52|russ2000_0734|PJC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:52|russ2000_0735|PE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3682|23.3289|20.9695|15.3658|15.7099|17.1256|14.3336|17.5188|22.1885|25.2951|30.5448|34.6444|31.9605|26.2094|25.5114|29.2177|26.8779|29.7682|28.7556|15.415|18.9738|17.9022|17.5859|18.6542|5.6595|10.5097|9.36||||||
2022-02-13 15:59:53|russ2000_0736|REXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6046|11.2679|10.9057|11.8002|12.0263|11.7655|13.5724|13.435|12.6596|11.9783|14.6489|16.1868|18.4378|20.6887|20.8736|20.0888|25.0619|26.1224|27.1422|26.9361|29.1746|29.6821|27.5898|34.1049|38.543|42.0534|44.0607|39.7826|40.4017|44.9593|47.4968|50.1803|57.4656|56.7806|81.11|
2022-02-13 15:59:54|russ2000_0737|MGRC|total_return_price|0|||||||0.304|0.2975|0.4527|0.4204|0.4333|0.6402|0.7114|0.7372|0.5173|0.6338|0.6855|0.8407|0.9959|0.7437|0.8148|0.8148|0.7372|0.6984|0.7114|0.6984|0.8019|0.9054|1.0477|1.5127|1.2328|1.4139|1.5966|1.7663|1.5596|1.596|1.931|1.4491|1.5423|1.2755|1.5226|1.5201|1.6444|1.6556|1.8396|1.9682|1.923|1.9955|1.8023|2.0826|2.0975|2.2772|2.3224|2.7325|3.1798|3.1667|3.6944|5.0973|5.7106|6.1366|4.9781|5.3181|4.2981|5.5951|4.6644|5.1452|4.6586|4.5588|4.1652|4.502|5.0723|5.2127|5.9311|6.5899|5.912|10.3881|8.55|7.2457|5.7367|6.5776|6.4704|7.7193|8.1456|7.9824|8.9963|10.9783|10.9267|13.1126|14.1304|14.4121|17.3306|17.095|18.5699|17.2779|15.9998|19.2621|20.0253|21.429|21.2589|16.5526|15.6155|16.0515|18.9552|14.1988|10.574|12.9485|14.6318|15.5367|17.0047|16.1331|17.1273|18.9094|19.8368|20.6083|17.6023|21.6435|24.1585|20.0951|19.9605|22.4635|24.2044|26.8009|28.2042|31.6608|27.9859|29.6434|27.7678|29.3194|27.108|25.2492|22.339|21.2749|21.4074|26.3983|27.5869|34.3737|29.6414|30.8162|39.2345|42.3729|48.6797|57.7247|49.9702|47.5528|52.6037|58.1647|65.5047|72.4534|49.8174|51.7808|57.5665|65.2434|78.8778|80.2114|71.1415|79.815|
2022-02-13 15:59:58|russ2000_0739|IRDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.08|9.3|9.15|8.93|9.36|9.8|9.95|8.13|8.04|9.99|8.79|8.17|8.21|8.53|6.93|7.66|9.23|8.73|7.5|5.93|6.47|7.37|7.08|6.28|7.24|8.37|8.85|9.72|9.71|9.89|6.04|8.53|7.46|8.54|7.75|11|8.95|10.75|10.15|11.55|11.25|16.65|21.75|17.16|26.44|23.3|21.54|24.76|22.78|25.69|25.77|38|39.24|42.14|43.79|41.73|
2022-02-13 15:59:59|russ2000_0740|GLRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|23.41|20.62|20.77|18.37|22.99|20.99|12.68|15.97|16.97|18.86|23.39|26.32|26.15|25.09|27.83|27.98|25.83|20.995|23.49|24.79|25.8|25.03|22.58|24.53|25.15|27.98|33.02|32.57|33.51|34.07|33.14|32.51|29.46|23.27|18.75|21.67|18.88|20.05|23.65|21.45|20.55|20.8|20.35|15.65|14.65|12.05|8.9|10.94|8.32|10.6|10.11|5.83|6.33|6.73|7.21|8.7|9.17|7.33|7.35|
2022-02-13 16:00:03|russ2000_0741|BMI|total_return_price|0|0.2802|0.3362|0.2877|0.254|0.269|0.2241|0.2578|0.2765|0.3279|0.3241|0.3196|0.3727|0.4757|0.5772|0.4831|0.4437|0.6555|0.6521|0.608|0.4146|0.5057|0.5436|0.5645|0.6063|0.5902|0.6286|0.7663|0.6771|0.6437|0.6532|0.5273|0.4975|0.6464|0.6208|0.5523|0.5615|0.6264|0.5484|0.6148|0.663|0.7642|0.7881|0.7512|0.7368|0.8394|0.8685|1.0092|0.9267|0.9146|0.9245|1.0272|1.0454|1.0728|1.1217|1.2858|1.5572|1.8963|2.4282|4.0322|3.3589|2.9686|2.9447|2.4431|2.9885|2.7048|2.9466|2.918|2.5816|3.1276|2.1934|2.4185|2.0312|2.539|2.5826|2.2945|2.0594|2.5505|2.5705|2.8736|3.0489|2.9439|2.4872|3.1256|3.7431|3.6815|4.4018|4.57|6.0282|5.3586|8.3801|8.0104|8.0197|11.6779|11.0968|10.3857|11.4563|11.0085|11.7528|13.3685|18.7947|18.1032|21.2158|19.7596|12.2609|12.2583|17.4444|16.5147|17.0534|16.5481|16.6773|17.5146|19.1949|17.9536|16.177|12.713|13.0075|15.0951|16.7491|16.3124|21.3327|24.166|20.1925|21.1591|24.8826|25.2416|24.2053|23.2785|27.4771|27.8387|29.5762|27.1398|27.4779|31.2873|34.4477|31.7229|35.0907|35.0129|38.0783|46.9414|45.9218|45.4137|43.1831|51.2953|47.8023|54.184|58.2948|52.6188|63.7983|52.8031|62.1506|64.7555|93.3805|92.5497|97.757|100.9564|106.56|
2022-02-13 16:00:09|russ2000_0742|CONN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5711|14.4735|15.8901|14.4644|13.3365|15.1953|15.4029|23.1088|26.3933|39.2335|29.3078|23.8487|20.9793|21.1778|23.2802|26.9888|21.3853|13.7335|14.8524|15.06|10.8822|10.828|14.293|11.7304|6.1269|6.0998|8.6805|4.7282|3.7898|4.42|5.75|8.8|8.16|11.95|19.07|16.13|25.27|28.01|41.02|59.92|61.31|70.29|43.51|41.2|31.78|16.02|30.54|34.88|21.49|13.44|13.1|7.16|8.98|11.05|13.1|22.15|30.75|37.2|28.65|35.6|29.64|18.71|25.9|20.32|24.24|9.635|6.76|10.26|10.015|13.77|19.3|23.25|23.42|24.97|
2022-02-13 16:00:14|russ2000_0743|EBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0583|10.8328|12.7122|9.2744|7.48|4.4483|8.0561|10.4078|13.4678|23.8944|13.2222|13.3733|16.745|11.7961|15.9044|14.8467|16.4994|21.8167|22.2794|21.0989|15.4133|15.8761|15.1867|14.1667|13.6|14.28|13.1844|13.6661|17.6611|21.7694|23.6772|21.7033|20.2583|25.4811|26.9356|30.9494|27.8422|36.2383|33.5467|37.1356|28.5|35.07|28.84|32.3|39.97|46.94|51.99|53.63|65.71|55.85|50.52|46.35|51.02|54.42|51.22|74.35|99.11|89.6|93.88|63.12|53.84|45.14|
2022-02-13 16:00:19|russ2000_0744|GSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|14.02|10.93|10.32|8.71|8.1|7.04|2.81|2.24|0.15|0.39|1.07|0.77|1|1.355|1.7|1.72|1.39|1.29|1.24|0.43|0.527|0.7399|0.2814|0.483|0.425|0.32|0.59|1.04|1.85|2.67|4.25|3.87|2.95|3.56|2.13|1.75|1.45|1.48|1.12|1.3|1.6|1.61|2.1|1.77|1.31|0.7598|0.4818|0.534|0.4743|0.45|0.465|0.41|0.5701|0.29|0.3135|0.33|0.37|1.55|1.76|1.68|1.2|
2022-02-13 16:00:22|russ2000_0746|AKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:22|russ2000_0747|MNTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:23|russ2000_0748|SHEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7904|0.9542|0.8482|1.3012|1.7543|1.1952|1.3494|1.3761|1.2213|1.1619|1.327|1.5749|1.5179|2.1868|2.0263|1.996|1.2386|1.8844|1.5706|2.1377|1.8924|2.0258|2.0847|2.6764|2.5216|3.1804|3.2864|3.482|3.8|3.55|3.755|4.0275|4.0551|4.3032|5.8338|6.6335|3.8584|4.1233|5.7889|6.7826|6.0645|5.341|4.8702|5.4047|5.0847|4.4311|4.9356|5.2639|4.8807|4.9165|3.1462|3.1229|3.1144|3.4765|5.0069|4.8044|4.3871|4.8826|6.5777|6.9944|9.3573|8.0214|7.427|9.3708|9.4874|9.6369|12.5044|13.1462|16.284|21.5509|16.4229|17.0786|17.0939|19.183|23.1781|20.5131|22.0178|20.6359|22.9083|25.9022|27.423|24.7833|19.1021|24.9066|28.77|32.1412|27.7232|26.9471|30.5124|30.8576|30.7216|26.45|
2022-02-13 16:00:26|russ2000_0749|STC|total_return_price|0|3.7935|5.2103|5.1646|5.3931|4.1134|3.702|3.702|4.1935|4.3655|4.4921|4.3857|4.3728|4.6415|5.0003|3.8545|3.8783|4.4779|3.8099|3.699|2.8141|3.4139|3.5067|3.4544|3.8296|3.6831|4.2247|3.8056|3.7452|3.6075|4.0984|2.8171|1.7572|3.1875|2.5724|2.8034|3.0947|3.5519|3.1637|3.6858|4.6497|6.194|5.4126|6.1697|6.8711|6.5427|6.2584|6.0175|5.3427|5.9682|6.8575|6.7434|7.5532|6.9591|7.113|7.3113|7.3763|7.3536|7.3752|9.4568|10.4227|11.1225|17.519|10.4201|10.5145|6.1156|15.428|13.4075|9.7745|11.6101|10.7382|11.2889|16.2909|12.3352|14.3103|14.3176|14.5012|14.6848|15.0886|15.676|15.7053|17.0417|20.4485|20.7349|30.1246|29.196|25.0877|29.2703|31.2629|28.1629|31.5256|38.4312|37.0671|35.8561|27.6537|26.4808|33.6813|32.4618|30.9393|26.6204|20.8418|22.3596|15.4496|23.7656|18.9141|15.7014|11.4741|9.9603|9.1266|11.1656|7.2981|9.159|9.3709|8.5176|8.1518|7.1847|9.4304|11.6022|12.533|16.444|21.3058|20.8715|21.4615|26.2143|26.5277|28.8788|25.4919|24.1273|30.5329|33.5005|33.0284|34.1685|31.4042|30.8043|35.4364|38.2901|39.9645|38.5846|39.8984|33.474|37.7714|39.5207|39.006|41.0363|38.0206|39.4831|37.7212|36.4459|38.5996|25.5036|31.3879|42.5088|47.3035|51.2039|56.1027|62.9451|79.73|
2022-02-13 16:00:30|russ2000_0750|IMGN|total_return_price|0|||||||||||||||||||||||||||8.75|8|8.5|12.5|11.25|11.625|18.75|12.5|18|18.75|13|12.25|13.25|10.5|6.5|6.5|7.5|9.125|6|4.25|4.25|2.125|2|3.875|3.25|2.25|2.563|4|4|2.375|1.375|1.563|1.25|0.844|1.6875|1.75|1.3125|2.1875|2.25|2.3125|2.375|5.5|11.875|12.0625|34.1875|21.4375|13.375|20|9.05|16.58|11.07|2.69|3.24|3.1|2.33|4.27|4.45|5.05|6.72|6.07|5.05|8.84|5.23|5.79|7.34|5.13|4.34|3.13|3.54|5.07|4.79|5.55|4.65|4.15|3.58|3.06|4.91|4.29|7.1|8.62|8.11|7.86|8.09|9.27|6.27|9.26|9.07|12.19|10.96|11.58|14.39|16.74|14.59|12.75|16.07|16.59|17.02|14.67|14.93|11.85|10.59|6.1|8.95|14.38|9.6|13.57|8.52|3.08|2.68|2.04|3.87|7.11|7.65|6.41|10.52|9.73|9.47|4.8|2.71|2.17|2.42|5.105|3.41|4.6|3.6|6.45|8.1|6.59|5.67|7.42|
2022-02-13 16:00:33|russ2000_0751|LBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:34|russ2000_0752|AMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1614|5.775|6.1558|6.3141|5.7234|8.1722|10.9536|10.5292|10.0303|9.3765|7.1858|9.0037|10.4374|10.7127|8.7858|8.8202|9.9557|10.2023|9.4396|10.6152|10.5005|10.5235|12.6511|13.0812|10.9593|13.6948|14.1938|15.249|15.2146|15.0655|20.3373|19.1056|20.3238|24.0086|25.1468|22.4583|22.8301|25.6037|27.4281|28.4586|30.5343|32.1447|33.7154|40.0424|38.6297|42.8684|44.2883|38.8038|40.3519|45.1634|41.0219|44.384|45.8122|44.668|47.4965|51.0094|53.1875|56.8862|50.8987|51.4906|50.5499|53.2178|58.8941|55.4575|50.4814|53.12|
2022-02-13 16:00:36|russ2000_0754|FCF|total_return_price|0||||||||||||||||||||||||||||||||||||||1.9849|2.4529|2.4527|2.3492|2.2651|2.5403|3.0341|2.9512|3.0163|2.6485|2.3913|2.4855|2.7377|2.9025|3.2319|3.6128|3.3424|3.4945|3.5799|3.4013|4.1672|4.3298|6.9879|5.7728|5.7169|5.0155|5.0505|4.4285|5.0304|5.3728|5.1678|3.7671|4.0186|4.3613|4.5708|5.3011|7.0234|5.9016|5.5285|6.427|6.6277|6.162|5.7958|5.9499|6.7003|6.8856|7.5439|7.9067|7.0263|7.462|8.5278|7.6835|7.777|7.6595|7.5264|8.6357|7.5859|7.8852|8.2284|7.301|6.8909|7.0828|6.9209|7.6391|6.2557|9.1548|8.5376|6.1933|4.4268|3.9836|3.2791|4.7569|3.7275|3.877|5.0457|4.9034|4.1285|2.6763|3.8314|4.4821|4.9674|5.241|5.109|5.6277|5.6069|5.8208|6.8102|7.0427|7.2423|6.6434|7.3553|7.2406|7.7754|7.4253|7.4642|7.3525|7.6945|8.5002|12.03|11.3134|10.886|12.2061|12.4382|12.3414|13.6273|14.2558|10.7414|11.2858|12.1547|12.0709|13.2802|8.4302|7.7431|7.3381|10.5121|13.9344|13.7485|13.4375|15.9787|
2022-02-13 16:00:40|russ2000_0755|FRME|total_return_price|0||||||||||||||||||||||||||2.317|2.3638|2.3405|2.4837|2.5941|1.9937|2.1203|2.2506|2.4459|3.0361|3.1191|4.1063|3.7664|4.3672|4.7028|4.6078|4.6251|5.1274|4.9169|4.8731|5.0892|5.7441|5.7068|5.667|6.0937|6.9719|7.0022|7.534|6.8311|6.8269|7.4536|8.3657|8.65|9.3399|10.8347|12.1598|13.4996|10.989|11.7479|11.1149|10.8664|10.986|12.2256|9.457|10.0532|10.6074|10.9867|11.2805|11.8271|12.0451|12.7053|14.1427|16.318|14.2335|13.264|13.4054|14.3533|16.0738|16.1712|15.3848|16.7575|16.0696|18.6046|17.1768|16.6323|17.4425|17.7126|18.2276|16.8723|16.5706|19.2184|16.9275|17.3103|15.7014|16.0798|21.1986|13.6118|17.2991|17.0638|8.5081|6.3824|5.6063|4.8437|5.6848|6.9343|6.2473|7.2629|6.7788|7.346|5.8008|6.9778|10.1751|10.3004|12.4349|12.3218|12.8964|14.34|14.5329|19.1007|18.2325|17.8827|17.1626|19.3911|20.1355|21.2275|22.6309|22.0294|20.5251|21.8274|23.542|33.28|34.8865|35.7749|38.4384|37.8153|37.6556|42.1011|41.0084|31.4121|33.9613|35.1818|35.1906|39.1411|25.1117|26.3734|22.3823|36.4285|45.5444|41.0722|41.5331|41.89|
2022-02-13 16:00:43|russ2000_0756|HOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:44|russ2000_0757|CPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|32.5|36.5|46.5|45.1|44.1|44|34.5|44.3|37|37.25|38.5|41.64|46.5|50.01|49.02|67.08|67.26|62.49|59.77|58.5|61.47|57.32|78.98|73.52|75.31|101.53|105.22|110.4|97.44|116.55|122.65|121.12|136.43|120.16|60.48|46.96|43.2|41.66|33.16|10.6|12.52|13.21|34.31|36.32|29|22.18|21.54|
2022-02-13 16:00:46|russ2000_0759|VG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.85|8.85|6.77|7.17|3.26|3.01|0.99|2.06|1.87|1.8|1.01|0.7|0.38|0.43|1.42|1.44|1.32|2.27|2.57|2.45|4.27|4.22|2.82|2.31|2.21|1.92|2.29|2.4|2.86|2.75|3.16|3.11|4.21|3.57|3.24|3.68|4.98|4.86|5.82|5.72|4.45|5.44|6.64|7.1|6.23|6.89|8.23|10.15|10.5|12.44|14.3|8.19|10.04|11.55|11.49|7.48|7.1|9.83|10.24|13.97|11.71|15.05|15.93|20.69|
2022-02-13 16:00:48|russ2000_0760|HEES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6791|12.9398|12.2001|10.864|11.7008|10.1382|12.3619|8.6358|8.9316|5.3812|6.6895|4.4658|3.3887|3.0281|3.8186|5.2517|4.9882|5.0853|3.9064|3.7539|5.5522|9.001|6.3289|4.0266|6.5277|8.7698|7.3552|8.834|10.7781|14.3517|16.0956|18.9545|20.4483|26.9166|26.0553|29.2046|20.3264|17.605|16.0918|12.5141|12.8067|13.7511|15.4591|12.7215|19.5132|19.9834|15.7996|24.7577|33.904|32.5768|34.1441|32.9473|17.4449|22.4635|25.5501|26.413|30.985|12.7646|16.93|18.5456|28.6972|35.4447|32.2864|35.1953|44.27|
2022-02-13 16:00:51|russ2000_0762|WAIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:51|russ2000_0763|SCL|total_return_price|0|0.7025|0.7581|0.8972|0.8902|0.8485|0.8277|0.9668|0.9181|1.0667|1.1256|1.2563|1.2016|1.5734|2.0195|1.9278|1.7259|2.3514|2.8405|3.1138|2.4241|2.8164|2.8461|3.0669|3.0224|3.2138|2.6728|2.5497|2.4112|2.4788|3.0744|2.9656|2.7923|3.6566|3.1875|3.1764|3.599|4.3395|6.0598|4.702|4.5282|4.5198|4.3567|4.0725|3.9301|3.7455|3.7566|4.9229|4.3122|5.0616|4.9829|4.7232|4.9057|5.7521|5.4135|5.3721|6.1643|5.6334|7.5478|8.2038|9.1751|9.4538|9.3194|8.5004|8.4069|7.0692|8.1117|7.317|7.5701|7.0815|7.6473|6.649|7.9179|8.1055|8.8907|6.1714|8.3659|9.3217|9.8775|9.4449|8.8584|8.2303|8.135|8.268|9.3812|8.4175|9.7127|8.9102|9.1943|8.9497|8.4918|9.7042|10.4923|11.6159|12.493|11.6435|12.7029|10.6049|12.3148|12.6614|13.4147|15.8616|19.0254|22.8392|19.7835|11.5821|18.8351|25.7366|27.8655|24.1484|29.6664|25.7384|33.3304|31.8014|31.2262|29.6925|35.5689|39.0862|42.0556|43.0478|49.9108|56.8545|50.2511|52.3126|59.6345|58.8301|48.3219|40.7139|36.9226|38.5491|50.252|38.8023|46.5061|51.9392|56.1032|68.6645|77.1971|74.8705|82.9798|79.8797|75.6073|79.8603|75.1311|84.0103|71.6679|84.9876|89.5112|94.7765|100.3059|86.8871|95.6347|107.6128|118.1055|126.1331|119.6172|112.6202|124.29|
2022-02-13 16:00:54|russ2000_0764|EIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6768|15.3863|17.3283|16.3827|13.7356|14.3178|15.6081|13.9167|12.4974|7.7254|10.9881|12.9386|12.3018|12.6255|13.2539|12.6523|14.3106|16.9218|13.481|10.3878|15.1155|15.2319|14.9029|16.1423|17.5864|20.0187|21.1182|25.4199|26.6726|17.3754|18.8002|17.0269|19.0115|23.3921|19.9972|19.5153|23.9403|25.0827|25.9688|26.7118|34.1399|33.5527|37.4686|41.2679|40.5332|37.4502|37.9592|42.6036|37.8889|37.0588|39.028|41.0602|39.6381|33.7845|28.1811|29.1626|31.2785|39.6712|41.9369|38.1347|41.06|
2022-02-13 16:00:56|russ2000_0767|SMP|total_return_price|0|7.2732|9.7156|9.7561|7.9344|8.0963|7.5566|7.2867|5.7214|5.5338|5.2412|4.8903|5.4214|7.4015|8.8352|7.5859|8.9718|9.8512|8.7528|8.3344|6.3738|7.0457|6.2774|6.3744|6.5885|7.6852|8.0191|9.0074|7.2538|6.2079|5.2181|3.9145|3.775|4.7473|6.1055|6.9014|5.0385|5.4609|6.1466|6.3134|7.0106|9.1544|10.1238|11.3559|14.0603|8.6919|9.5419|9.9197|10.6414|10.9572|11.071|10.4299|8.2745|8.8735|9.9599|7.9802|7.8149|7.4346|7.8322|13.375|12.961|11.0223|12.7812|14.0501|14.0284|12.0096|14.2729|11.3296|9.4767|8.8007|5.0801|4.828|4.501|6.5289|8.2563|7.3129|8.7597|9.2612|10.8126|6.9342|8.4124|7.2281|7.2818|6.6885|8.1162|10.5413|9.9707|10.2896|10.8225|8.0717|9.1876|5.6893|6.5394|6.3477|6.026|8.7582|11.023|12.6331|11.1778|7.0693|6.2072|4.7125|6.3583|4.9022|2.8064|2.2305|6.7078|12.3287|6.9106|8.0991|6.6283|8.6912|11.3504|11.5219|12.7513|10.9295|16.9601|15.0675|12.0412|15.8348|19.1923|24.061|29.9083|28.1089|32.2699|31.4981|39.456|30.5185|33.9027|37.731|31.4888|31.4039|34.3793|31.4642|36.2874|43.7405|48.9131|45.3363|48.3578|44.8687|41.9559|44.6398|45.5833|46.6133|46.0459|46.892|43.5135|46.8299|51.5584|40.4681|40.1079|43.4665|39.5977|40.9332|42.9063|43.5042|52.39|
2022-02-13 16:01:00|russ2000_0768|TXMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6667|0.6667|0.6667|||0.6667|0.6667|0.6667|25|23.3333|25|59.9999|33.6666|48.3333|46.6666|59.9999|49.9999|48.3333|49.9999|51.6666|74.9999|83.3333|83.3333|56.6666|33.6666|17|50.3333|66.6666|36.6666|33.6666|17|25|110|122|41|11|3.1|5|2|2|1.7|2.4|2.8|3.45|3.06|1.75|3.08|2.93|5.41|6.05|4.94|4.73|4.23|6|7.86|5.82|11|6.5|8.61|6.72|6.06|6.99|5.68|5.42|5.86|5.05|6.81|6.62|3.92|4.87|2.46|3.63|2.42|1.06|1.25|1.61|1.18|1.34|1.19|0.7526|0.3981|
2022-02-13 16:01:03|russ2000_0769|NAVG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:03|russ2000_0770|WIRE|total_return_price|0||||||||||||||||||||||||||||||||||||||3.0315|2.9601|2.9245|2.5678|2.2825|2.3539|3.2098|3.8518|4.7077|5.4923|4.9928|3.9944|3.1385|3.4415|2.7819|2.5682|2.9957|4.1724|4.9216|5.2066|8.7021|13.7488|13.1335|13.8556|10.3516|5.9381|5.9381|5.0554|5.8178|5.8178|4.8949|4.6642|3.4505|4.574|3.7314|5.0153|7.6201|8.3134|7.7677|10.6308|9.1351|5.6492|5.8097|5.4567|6.0537|8.506|11.459|23.8858|17.7181|12.7493|12.836|9.816|11.1605|15.6574|21.9165|32.6244|34.608|33.9821|21.1943|24.4038|28.3973|24.2562|15.3779|17.612|20.5161|17.5506|18.4165|20.8157|20.7574|21.76|20.523|20.2986|17.7707|20.0567|24.5257|23.8413|23.744|20.1755|25.4137|29.1942|26.3149|28.7728|29.8254|34.4829|33.5966|38.8803|53.4773|47.8632|48.4056|36.625|36.9009|37.4643|43.8039|32.3462|36.7223|38.5653|36.9706|36.4648|43.0134|45.6633|42.4066|44.4879|48.3593|56.3843|47.2027|49.8597|49.9596|56.9913|58.3659|56.0942|57.2312|41.8811|48.718|46.342|60.515|67.0889|75.7436|94.8161|143.079|
2022-02-13 16:01:06|russ2000_0772|NYMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3111|10.784|12.7834|12.1525|11.8778|9.5325|7.928|6.7362|5.6927|5.5572|4.0368|3.578|2.9333|1.3515|1.3515|0.7986|0.7876|0.5158|0.3595|0.4352|0.9814|1.3536|1.4136|1.6705|1.4464|1.378|1.5786|1.7006|1.8446|1.7851|1.9519|1.8441|2.0017|2.0947|1.9863|2.3289|2.2588|2.3059|2.5489|2.9079|3.0798|3.0719|3.281|3.4158|3.384|2.9824|2.699|2.4452|3.1871|3.267|3.7859|3.694|3.8337|3.9193|4.0722|3.8702|4.1522|4.389|4.3725|4.5212|4.8523|4.9094|5.3036|1.6156|2.3262|2.3618|3.3241|4.2439|4.2158|4.1302|3.77|
2022-02-13 16:01:08|russ2000_0773|TISI|total_return_price|1.67078502186|3.1058|4.8053|2.4612|2.93|2.5784|1.9338|1.465|1.8166|1.8166|1.8752|1.5236|0.8204|1.2892|0.8204|1.1134|2.1682|2.2854|2.051|1.2892|3.8676|3.7504|4.1606|3.7504|3.3402|3.2816|3.7393|4.2848|6.5013|7.6485|5.7506|4.4476|4.1581|4.0542|3.5887|3.3611|3.1899|2.9604|3.2277|3.301|2.3125|2.25|2.375|1.9688|2.0625|2|1.4375|1.4375|0.8125|0.875|1.3125|1.1875|0.9375|1.25|0.9375|0.7815|0.7815|0.9375|1.5625|1.8125|1.5625|2.469|1.9375|1.75|1.5625|1.6875|1.4375|1.125|1.0625|1.125|1.5|1.5|1.45|1.525|2.7|3|4.19|4.625|3.95|3.745|3.45|3.9|3.985|5|6.625|7.85|8.175|8.49|9.79|9.5|10.025|11.895|15.7|15.725|12.01|15.425|17.21|19.595|23.46|29.88|29.73|32.04|38.11|28.22|14.37|14.15|17.43|16.4|17.4|15.04|14.63|20.36|24.95|23|24.94|27.36|29.63|26.68|31.27|35.92|38.76|36.07|39|40.92|42.89|41.92|39.91|40.61|39.08|39.8|41.84|38.18|28.73|30.32|31.77|34.3|26.9|25.65|12.35|13.75|16.95|21.25|23.3|16.71|16.9|14.52|16.48|16.17|6.17|4.93|6.37|8.71|9.87|8.5|4.48|1.35|0.75|
2022-02-13 16:01:13|russ2000_0775|MTRN|total_return_price|0|14.5796|15.3917|17.016|17.248|16.5906|20.7286|21.0379|21.4271|22.3489|20.0189|19.0763|21.434|24.1994|20.0145|17.8695|17.1587|22.5344|25.2029|24.4091|16.0191|19.311|19.592|17.9687|17.7479|19.8662|17.358|15.7702|14.3499|15.5015|17.3591|10.0421|9.9858|11.6185|12.9125|10.9451|9.8813|13.4357|12.2665|12.6755|11.5451|10.1716|9.1751|9.1185|10.8696|11.8637|12.1848|12.3388|13.4704|13.7308|16.7179|14.5439|13.642|14.2136|15.1892|15.4758|13.2535|14.7595|17.1359|21.1225|20.2469|23.2421|17.1686|11.6711|14.7821|12.3863|15.5902|12.7336|14.6852|15.6116|13.8577|19.2884|18.0062|16.8461|14.5487|12.5028|12.9484|11.5481|11.2753|7.0925|5.0011|4.6101|7.5926|9.3203|13.9213|18.4314|17.5929|18.8315|16.822|17.3039|12.9666|14.4396|14.4578|17.9586|18.9588|22.6142|30.7069|44.0736|38.1813|47.1834|33.6621|23.3416|22.205|16.8856|11.5662|12.6119|15.2307|22.2414|16.8583|20.5228|18.1677|25.8604|35.1352|37.0993|33.6167|20.6228|22.0777|26.1241|21.0068|21.7918|23.6916|26.2583|25.0292|29.6979|28.6551|31.6059|34.5438|28.7172|33.0588|36.1448|33.2318|28.383|26.5496|25.2055|23.6632|29.4474|38.0843|32.3449|36.1582|41.8262|47.2031|49.6821|52.8|59.0921|44.0233|55.9377|66.5865|60.3628|58.5918|34.5763|60.8554|51.5942|63.3263|65.9394|75.1257|68.551|91.94|
2022-02-13 16:01:16|russ2000_0776|MMSI|total_return_price|0|||||||||||||||||||||||||||||0.816|1.08|0.9841|1.296|1.968|3.456|5.184|4.896|3.024|2.016|1.44|2.16|1.728|1.584|1.944|1.548|1.296|1.476|1.836|1.2599|1.5303|2.1599|2.016|1.9439|2.1959|2.5559|2.2319|2.4479|2.2679|1.9079|2.0519|1.7999|1.7999|2.5559|1.728|1.9079|1.6559|1.4354|1.7459|2.0879|2.8439|1.8719|1.8179|1.6199|1.7819|2.592|6.7857|6.7245|7.2716|9.283|8.6891|8.9636|8.5721|9|13.2597|17.808|17.312|12.744|12.088|12.224|9.592|12.328|14.192|9.712|9.608|11.008|10.864|12.672|10.04|9.568|10.384|11.12|12.664|11.76|15.016|14.344|9.768|13.04|13.864|15.392|12.2|12.856|12.712|12.664|15.696|17.97|13.14|13.38|12.42|13.81|14.93|13.9|12.26|11.15|12.13|15.74|14.3|15.1|11.88|17.33|19.25|21.54|23.91|18.59|18.49|19.83|24.29|26.5|28.9|38.15|42.35|43.2|45.35|51.2|61.45|55.81|61.83|59.56|30.46|31.22|31.25|45.65|43.5|55.51|59.88|64.66|71.8|62.3|
2022-02-13 16:01:20|russ2000_0777|TPRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|14.55|18.53|15.8|15.41|14.55|14.58|14.15|14.75|13.45|13.73|11.36|11.06|11.89|11.95|12.25|14.4|15.35|14.95|14|12.35|12.9|9.52|10.38|10.11|9.95|10.52|7.58|7.51|6.91||||||
2022-02-13 16:01:20|russ2000_0780|IRET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8846|17.6306|18.0578|17.5535|18.3207|19.1159|19.7349|20.2087|23.0464|21.3763|21.841|22.56|22.4912|22.6711|24.2154|26.6168|27.9702|28.1205|30.9308|35.2427|32.5572|33.2928|31.6777|33.5613|34.4353|35.2877|34.8318|37.4394|36.1109|37.782|34.5452|37.2361|35.6221|36.5544|36.6132|36.4949|41.332|44.1236|44.9945|44.8995|47.491|43.9814|44.6971|47.2367|49.0157|48.3134|48.4715|41.9277|45.5748|45.7261|47.2037|46.9028|45.537|49.2954|53.1178|49.5043|42.6878|44.3296|46.8843|46.5542|52.1915|56.1435|62.2137|54.1257|54.1881|58.8481|59.2708|62.3549|54.4296|60.5794|54.8419|51.6083|59.6994|53.0155|57.3951|50.7597|50.5683|57.5574|48.9962|52.8852|51.4436|49.5351|46.6891|53.4062|53.6254|44.8553|56.1648|56.5974|70.4189|70.2274|55.4553|68.5261|65.95||||||
2022-02-13 16:01:21|russ2000_0782|EBIX|total_return_price|0||||||||||||||||||19.4189|17.1343|9.5191|11.4229|22.8457|28.1764|25.1303|20.5612|19.4189|22.8457|20.5612|17.8958|20.1804|18.2766|18.2766|21.3227|23.6073|20.5612|22.465|20.9419|20.5612|19.7996|19.0381|22.0842|16.7535|17.5151|15.2305|10.6613|9.8998|3.4269|2.2846|3.6249|6.8537|6.473|3.8076|3.4269|4.1884|3.238|3.8076|3.0461|3.5213|4.1884|2.8572|2.379|3.8076|2.6181|6.473|6.473|7.6152|5.1403|8.5199|9.567|3.8792|2.7133|0.3572|0.476|1.4545|0.3655|0.8224|0.5711|0.4645|0.3427|0.264|0.3158|0.6894|0.5636|1.2448|1.5231|1.4205|1.3393|1.5231|1.0286|1.451|1.914|2.0069|2.0561|1.7261|2.0815|2.838|2.9435|4.0818|5.0413|7.4315|7.5137|7.8914|9.5404|7.2802|7.5696|9.5404|16.8632|14.8741|14.5848|14.3289|21.4294|21.6304|21.6121|17.4085|13.4333|20.2439|21.2482|18.3526|21.7663|14.9065|15.0644|8.6003|9.2318|13.662|15.935|13.4204|13.3646|16.0871|28.8459|31.026|23.8129|31.3465|39.0817|45.9699|54.6302|54.8886|59.0033|51.992|63.0232|76.6196|72.091|73.8584|76.7403|41.3299|48.0022|48.902|41.0821|32.672|14.8867|22.0016|20.336|37.5628|31.7843|33.7323|26.8663|30.4|
2022-02-13 16:01:24|russ2000_0783|TMP|total_return_price|0||||||||||||||2.0835|1.8895|1.733|1.8857|2.0435|2.1408|2.008|2.5046|2.761|2.9373|3.5044|3.4607|3.3897|3.2183|2.9524|2.6556|2.4406|2.2096|2.2105|2.4501|2.4014|2.4265|2.8262|2.932|3.4937|3.6042|3.8346|4.0677|4.4213|5.8901|6.3476|6.9274|6.2648|6.4914|6.7212|6.0393|6.3137|6.2216|5.6179|5.976|4.6273|5.4639|7.1087|7.2012|7.7263|8.3013|9.4386|11.1867|12.9047|11.6013|11.7316|10.83|10.1766|9.876|9.2069|8.1033|8.0752|9.5751|9.3454|10.5663|13.427|13.0241|13.908|14.6924|17.0723|15.1506|15.687|16.1293|16.1195|20.1323|20.3903|20.2773|21.3028|20.8995|24.3119|21.4086|22.0065|22.074|23.0241|24.9028|24.6367|26.2256|26.3866|24.47|22.0354|23.6182|23.2654|29.7227|22.6229|30.9483|35.7583|26.7236|30.0275|27.575|25.7623|25.7481|26.8719|28.4626|28.3519|30.3328|28.8917|26.583|28.8867|30.3143|28.7881|31.2536|30.8646|33.2229|35.8457|36.9648|41.4255|39.8004|39.5015|36.4615|46.1337|45.2858|45.5432|45.5894|48.3596|55.5591|56.8057|67.1811|83.624|71.6174|70.3664|77.4377|73.5373|68.8853|78.5615|74.6853|69.4575|70.905|76.5165|76.5509|86.8577|68.5581|62.3614|54.6974|68.6365|80.9993|76.4797|80.3483|83.58|
2022-02-13 16:01:28|russ2000_0784|ICFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8956|14.1873|17.8482|18.8387|26.8985|24.8787|19.499|16.0711|19.1397|22.9754|22.3054|25.306|28.6659|25.8206|24.6068|23.3444|23.6455|25.2477|19.8292|24.6748|19.3436|26.4518|24.6456|22.286|20.5478|23.1988|26.277|29.9865|33.9485|33.9776|38.1046|35.4827|31.5888|40.474|40.3769|34.3563|29.938|33.7445|33.7737|39.6875|42.7269|53.6514|40.1536|44.8147|52.389|50.9324|56.3583|70.2701|71.4652|60.8622|74.6163|72.2608|82.7272|91.7007|64.0367|64.5479|61.7172|73.9869|87.8857|91.4685|88.9218|99.16|
2022-02-13 16:01:30|russ2000_0785|LXU|total_return_price|0|1.2171|1.5648|1.6518|1.0432|1.8257|1.2171|1.1302|0.8694|1.0432|0.9563|1.6518|1.391|2.1734|2.6081|1.6518|1.7387|2.1734|1.9126|1.391|0.7824|1.1302|1.304|1.0432|0.9563|1.9126|1.6518|1.391|1.2171|1.0432|1.2171|0.8694|0.8694|0.7824|0.7824|1.5648|0.8694|1.7387|2.695|3.6513|4.7815|6.781|7.6725|7.7597|6.8214|6.2092|5.1789|4.0378|4.4119|4.4119|4.3449|3.6356|3.1277|3.8427|3.4126|2.7839|3.2546|3.2546|3.004|3.3681|2.9793|3.2081|3.0321|2.4808|2.4431|2.2123|1.1061|1.4284|1.0368|0.5988|0.5531|0.6452|1.7971|2.8118|2.7211|2.2417|1.9173|2.3007|2.4925|2.1238|2.0648|2.5072|3.0234|3.7608|4.7047|6.2533|5.1619|6.8432|5.8625|5.4274|5.3905|4.4982|4.5351|5.3094|6.0911|6.6368|8.5393|11.4671|15.766|17.4399|20.8099|10.8695|14.6009|10.2132|6.1353|7.2931|11.924|11.4816|10.3976|11.2382|9.815|13.6938|17.8897|29.2312|31.65|21.1418|20.6698|28.7003|22.7936|32.3505|26.1193|25.6474|22.4249|24.7256|30.2489|27.5942|30.7282|26.3332|23.1844|30.4775|30.1161|11.2972|5.3463|9.4021|8.908|6.327|6.2091|6.917|7.6175|5.8551|6.4598|4.5204|3.9083|7.2119|4.0705|4.6015|2.8759|3.8198|3.0972|1.5486|0.8554|1.1946|2.4998|3.783|4.4614|7.8538|11.05|
2022-02-13 16:01:35|russ2000_0786|ABCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.0889|3.2077|3.0715|2.8901|3.1311|3.7579|4.724|4.6743|4.5921|6.1017|6.2997|5.6281|6.7675|7.1663|7.0714|8.4251|7.4656|7.0136|5.4653|5.5359|5.3863|5.9005|5.7781|5.776|5.5591|5.3501|5.8705|5.3443|6.6272|6.4936|7.9348|7.917|8.7347|8.9082|7.8032|7.9511|8.4793|8.8588|9.8314|10.2335|12.1488|13.1159|13.1029|13.6712|13.3401|14.3943|15.3912|16.0225|18.9059|18.9343|22.3781|23.2917|20.3479|18.7914|15.2328|14.3049|13.7506|7.552|12.935|10.3733|4.1536|5.6187|6.4074|6.4677|8.2222|8.8398|8.5561|9.645|9.2973|8.1168|7.9704|9.4071|12.0243|11.5301|11.521|11.4295|13.1315|15.4193|16.8194|19.3176|21.3216|19.7293|20.1778|23.6154|24.3522|23.3827|26.6287|31.5278|27.4851|27.646|32.6273|40.7929|43.2284|45.2938|45.2018|45.484|50.0144|50.5333|43.3811|30.1602|32.808|37.5286|38.6809|41.0359|23.0736|23.0712|22.4264|37.6301|52.0513|50.3342|51.7251|49.68|
2022-02-13 16:01:38|russ2000_0787|CRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:38|russ2000_0788|UVE|total_return_price|0.143870601589|||||||||||||||||||||||||||||||||||||||||||||||1.0918|0.6369|1.1354|1.1373|0.4549|0.4549|0.4549|0.3639|0.4094|0.6369|0.4094|0.2504|0.5459|0.4549|0.7733|0.7508|0.3523|0.4094|0.3752|0.3184|0.3865|0.2955|0.2729|0.2729|0.182|0.0873|0.182|0.1161|0.1798|0.0375|0.0337|0.0318|0.0187|0.0075|0.0075|0.0337|0.03|0.0206|0.0169|0.0225|0.0169|0.0262|0.0187|0.0187|0.0191|0.487|0.4206|0.4802|1.217|1.4725|2.0415|2.3995|3.5061|1.643|1.5431|1.7086|1.2349|1.9323|2.1561|2.6488|2.8819|2.8917|2.886|2.3379|2.7169|3.2915|3.2854|2.5931|2.6143|2.5641|2.7289|2.158|2.7196|3.5556|4.3841|5.8288|5.8919|9.7962|11.2849|9.3743|13.7073|20.4188|19.166|21.9881|25.4077|14.6451|14.4888|18.019|17.7509|20.7518|22.0647|20.311|20.4716|27.7886|28.386|39.0175|36.8909|27.5637|26.4878|22.3017|24.3692|16.3877|16.6712|16.3188|11.6217|13.7633|13.389|13.904|14.503|12.43|
2022-02-13 16:01:41|russ2000_0790|BHLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1038|8.2277|9.1231|10.7776|10.5203|10.2833|11.9571|13.3476|15.8049|14.3357|14.045|14.7259|17.505|20.36|22.8498|21.5532|22.9059|23.3317|23.9169|21.188|20.9121|21.8206|22.0124|21.2455|21.8484|23.488|21.9371|21.9437|21.1951|21.0763|17.3758|15.3812|16.3272|17.475|18.3537|16.5786|13.9381|15.2071|13.4527|12.9268|14.1379|13.5481|15.1713|15.1947|15.7506|13.2478|16.1843|17.3296|16.3474|17.6772|18.6309|19.5044|21.2199|19.4578|21.4373|20.8312|18.1317|18.9968|21.4602|22.7262|23.5672|22.8145|24.2821|22.7741|22.3204|23.1681|31.8048|30.6935|30.9522|33.3288|33.1665|33.8534|38.2424|36.2047|24.1016|24.7946|27.5108|27.4848|30.8817|12.928|10.2992|9.5427|16.119|22.1989|27.4488|27.0205|27.792|
2022-02-13 16:01:44|russ2000_0791|ASTE|total_return_price|0||||||||||||||2.7195|2.664|2.331|3.1636|3.8296|4.4956|3.4966|4.0516|3.9961|4.1626|3.7741|3.6909|3.5521|3.1636|1.9425|1.5263|1.4985|0.7215|0.7215|0.999|0.8325|0.9713|1.443|1.7205|1.9425|2.331|4.4956|5.1061|5.4391|6.4381|6.8266|7.9366|6.3271|5.8831|5.6611|5.3281|5.051|4.9951|4.385|4.496|4.1071|3.8851|4.2181|4.496|5.5226|7.4931|7.4371|11.3222|15.3183|18.9258|24.6979|27.4175|36.1866|21.4234|16.7058|23.7544|22.5334|9.7127|11.7107|11.5997|15.3183|11.5531|12.8407|15.6024|14.2882|9.5728|8.818|5.1594|7.7435|9.1466|10.9226|14.3059|16.7213|16.9789|15.2827|19.5807|20.5931|25.2108|29.0026|31.8798|30.2991|22.4224|31.1693|35.7426|37.492|51.0165|33.0253|34.4195|28.5408|27.3775|27.8215|23.2926|26.3652|22.6178|23.9231|25.7169|24.6247|25.3351|28.7806|33.1141|32.8388|26.0011|28.603|32.3948|27.2443|28.0702|30.7325|32.1788|31.6791|33.3165|35.8965|40.9022|40.9776|34.1424|36.8981|40.3457|39.4431|31.6879|38.5877|44.3447|53.4643|57.1018|64.4569|58.8504|53.208|53.8011|56.3025|53.1972|57.7523|48.8005|29.3114|36.7653|31.8089|30.4933|41.3015|34.5026|45.8205|53.7863|57.5|75.0406|62.7222|53.7233|69.27|
2022-02-13 16:01:47|russ2000_0792|EGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|11.063|10.938|7|5.563|3|5.625|3.875|4.875|4.781|4.906|26.313|12|8.781|2|1.313|1.35|0.68|0.77|0.89|0.31|0.4|0.25|0.25|0.54|1.54|4.69|3.52|2.64|3.51|3.8|1.67|1.91|1.9|1.99|1.79|1.03|1.08|1.23|1.5|1.38|1.27|0.92|0.97|1.26|0.8699|0.421|0.5701|0.616|0.88|1.37|1.38|1.35|2.09|2.25|2.78|4.13|4.33|3.65|3.95|4.25|6.69|7.4|6.74|8.21|10.75|9.87|10.25|7.62|6.49|8.88|8.41|9.06|8.19|11.09|9.74|13.96|15.17|14.75|14.95|14.85|13.45|14.15|18.15|19.95|21.45|16.9|20.2|23.85|21.34|18.37|17.53|15.71|15.58|33.54|32.9|28.17|24.13|17.45|
2022-02-13 16:01:50|russ2000_0793|THR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.22|12|14.73|17.62|20.45|19.84|24.52|22.4|22.01|20|22.87|27.5|22.89|26.3|24.42|24.45|24.07|24.07|20.98|17.26|17.89|18.7|18.83|19.59|20.81|18.74|17.94|23.86|22.25|23.05|25.75|20.07|24.51|25.39|22.7|26.8|15.07|14.57|11.14|15.56|19.04|17|17.67|17.23|
2022-02-13 16:01:52|russ2000_0794|MANT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6916|14.8849|18.4805|17.9315|14.1349|9.1475|14.8385|21.1405|18.9058|14.7767|14.653|13.8024|18.5578|17.8233|23.5994|20.1121|21.9678|22.6174|22.7024|24.1407|28.5636|26.847|23.9473|28.5636|34.7264|33.0252|38.6699|40.6571|37.8503|33.0871|32.1205|36.4198|37.2317|37.7575|34.1696|29.7621|32.0896|32.7469|34.5569|24.8073|25.3874|27.3064|18.6821|19.6063|21.5898|22.2304|20.8916|23.9319|24.6852|25.6236|24.9457|23.2277|26.6453|29.6446|26.4751|22.4573|27.4092|28.9641|32.9865|36.3738|39.0599|31.798|35.8928|40.5643|47.5111|50.704|51.3634|59.4089|47.1378|51.4953|61.5792|68.2834|77.8883|68.5623|65.7591|67.8738|80.3055|83.7664|84.8031|72.4573|73.46|
2022-02-13 16:01:54|russ2000_0796|FIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.056|16.7794|15.5554|16.422|19.176|13.005|14.688|9.486|14.994|10.404|5.865|6.12|3.927|4.386|1.734|1.8768|2.9947|2.5051|2.7581|3.1416|3.7536|2.6194|2.8723|2.195|2.2032|3.2477|4.3248|5.8915|5.8915|5.5488|6.1934|6.479|5.4264|6.936|7.6818|11.153|10.6481|9.8774|10.5065|9.9053|11.4192|11.7713|10.9879|10.985|10.9798|11.2929|8.3076|8.862|8.3652|10.5376|10.8608|10.9064|9.0446|9.3166|11.4569|12.0297|9.2516|8.0322|9.6477|9.9939|9.119|10.3388|10.8722|12.9855|13.551|15.7292|17.5386|14.3516|14.9365|12.9451|15.7985|19.2171|22.0118|24.4406|26.892|30.464|30.4267|27.9103|33.0373|33.9677|33.8948|35.3739|42.8041|39.3847|46.2649|53.8875|40.4728|51.2238|49.6905|43.3798|49.4874|32.4951|38.7485|51.0925|53.3283|74.8782|78.954|72.0553|98.34|
2022-02-13 16:01:57|russ2000_0797|SAFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9854|6.694|6.2482|7.2619|7.556|8.3253|9.1309|9.8898|10.4663|15.3731|16.0901|16.8392|18.0281|20.9532|22.3428|22.6269|25.3193|26.352|20.2381|21.7811|19.3476|20.2022|18.0754|21.5169|20.9139|19.8529|17.5566|17.1163|19.4632|21.4547|22.3576|22.6069|25.6823|29.8809|28.05|26.3614|24.4043|26.1761|27.1638|27.3304|30.4642|31.0769|33.2641|34.5741|36.9378|38.1809|38.2009|37.4706|39.4493|46.1548|44.5515|45.4445|42.1787|41.5485|45.141|49.0592|53.8543|60.7239|57.2808|56.5116|63.6697|67.3003|66.8447|76.7325|77.4637|71.9417|77.4652|85.7263|93.1219|86.3502|73.3991|70.195|64.4319|74.536|81.581|78.6127|77.5239|84.9|
2022-02-13 16:01:59|russ2000_0798|VIVO|total_return_price|0||||||||||||||0.8813|0.8378|0.3917|0.5222|0.3155|0.3808|0.185|0.2068|0.4134|0.4461|0.3047|0.3101|0.2503|0.2938|0.2611|0.3373|0.3482|0.2122|0.3185|0.3964|0.3643|0.5521|1.0434|1.501|1.3021|1.3705|1.2049|1.3756|1.3116|1.1799|1.183|1.2205|1.1227|1.0927|0.9613|1.207|1.3155|1.6859|2.3515|2.2272|3.2204|2.8194|2.7545|2.3387|1.7907|2.5525|2.19|2.7723|2.7016|1.6734|1.4927|1.392|1.5978|1.8048|1.6462|1.9756|1.8052|1.8351|1.1617|0.5942|1.2573|1.152|1.4924|1.7033|1.7456|1.4913|1.7809|2.0566|2.4827|2.6776|2.8113|2.7669|3.035|3.682|4.8838|4.1787|5.3546|8.816|8.6128|11.5922|10.7667|10.2016|10.6933|12.1685|14.3172|20.1375|20.0515|22.3793|18.1149|19.6461|17.325|12.4228|15.6409|17.4583|15.16|14.4664|12.1931|15.8376|16.9179|17.6742|17.9015|11.7926|14.2589|14.8291|15.8028|14.9858|16.1312|18.1745|17.2889|19.1496|21.6658|17.9486|17.1733|14.8655|13.9977|16.4107|16.2067|15.0316|18.2207|18.4988|17.6847|17.6763|16.4141|12.9237|14.8746|13.6305|13.4571|13.7599|15.546|14.6911|17.2276|17.61|11.88|9.49|9.77|8.4|23.29|16.98|18.69|26.25|22.18|19.24|20.4|
2022-02-13 16:02:04|russ2000_0800|LABL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:04|russ2000_0801|BRKS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.4837|10.274|14.0279|16.9916|10.4716|8.8909|9.0885|9.9776|12.9413|11.7558|15.2134|30.328|14.5219|12.4473|10.274|7.8537|11.5582|17.6831|21.3877|13.8798|25.7343|49.3941|50.5302|26.1789|22.178|31.4147|36.4331|21.0142|32.1418|35.9115|20.2002|9.049|9.0569|7.6423|8.9621|16.5174|18.7619|16.628|15.9247|11.1828|13.6091|11.9968|11.736|10.5348|9.9025|11.254|9.3256|10.3135|11.3804|13.5538|14.3441|11.254|10.4399|7.6818|6.5358|6.607|4.5917|3.6433|3.5406|6.1091|6.7808|6.9705|6.1091|5.303|7.1681|10.8509|8.5827|6.502|8.2587|9.9838|7.7103|6.6284|6.71|8.5527|8.2368|7.9534|9.0303|9.4808|9.4228|9.2761|11.3505|10.44|10.3665|10.7078|9.8523|9.692|10.5522|12.9016|16.2793|21.4653|20.8605|29.3125|23.1211|26.351|31.8392|34.2797|25.7105|28.8931|38.2723|36.6803|41.6655|30.3706|44.1563|46.26||||||
2022-02-13 16:02:05|russ2000_0802|AIMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0599|12.3689|14.8238|14.0942|14.2745|11.502|14.429|13.6565|6.7209|3.7339|6.3175|8.7724|10.5664|11.3217|11.1758|12.0256|17.4246|18.2572|20.034|10.3003|15.8023|16.5062|13.3987|17.0517|18.2797|24.135|23.2987|23.8147|29.4381|31.0712|32.4385|28.067|25.9996|24.0109|24.4906|21.8009|23.3564|25.168|23.9336|25.0587|34.8029|35.1716|36.9941|45.353|47.0285|44.5006|41.6293|39.4251|24.0456|30.7632|34.4241|27.8479|35.1924|15.8048|29.9217|40.2556|55.2372|57.5566|59.7596|54.921|51.57|
2022-02-13 16:02:07|russ2000_0803|CSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|11|12.313|12.25|8.5625|10.9375|8.0625|9.6875|7.625|5.0625|3.9375|3|3.375|2.5|2.28|1.65|2.12|2.7|3.88|3.11|2.48|2.47|2.85|3.21|4.73|5.53|6.5|4.62|4.68|5.56|5.64|6.95|8.06|9.98|10.4|10.26|9.15|10.61|11.36|9.57|8.15|10.07|8.15|7.45|7.48|2.95|2.81|4.28|6.1|4.93|5.26|4.93|5.36|6.85|10.71|8.9|5.99|7.46|9.18|10.44|14.67|17.99|26.65|23.31|21.76|23.82|26.42|23.59|21.23|24.98|25.94|25.8|19.94|20.25|18.57|17.78|16.65|17.38|13.57|15.84|12.84|13.83|10.98|11.6|8.95|6.67|3.99|4.31|4.08|3.12|0.6|0.7384|0.6577||||||
2022-02-13 16:02:08|russ2000_0804|OFG|total_return_price|0|||||||||||||||||2.5549|2.115|1.716|1.496|2.7328|2.0706|2.2008|1.8037|1.4981|1.454|1.5421|1.4981|1.5864|1.1457|1.278|1.278|1.5421|1.6304|1.7627|1.7627|2.0272|2.2033|2.4249|2.8454|3.398|3.8614|7.0248|7.2306|6.7026|6.4746|5.8824|4.8386|5.2459|6.7711|7.7642|7.3804|7.3971|8.5349|8.8343|9.4204|11.3629|12.8014|16.4531|16.9752|21.1252|21.0143|11.9807|13.0444|11.6795|10.1263|9.6968|9.3473|8.0922|6.1943|6.7003|5.8048|5.8657|8.3971|8.9514|8.3057|10.4622|12.5662|10.9513|12.2807|13.5624|16.2066|15.3774|16.3652|20.3636|17.3892|17.4679|18.3618|15.2818|10.0561|8.1586|8.3307|9.836|8.7834|8.3026|9.1165|8.3886|7.8682|8.2937|9.8845|14.6192|10.6723|13.4648|4.669|3.7962|7.5763|9.9508|8.4929|10.6465|10.0147|10.553|9.947|10.0358|10.3521|7.8059|9.823|9.8631|9.0852|8.6741|11.0579|12.8969|15.1107|13.5577|14.5891|14.5295|15.6279|12.7834|14.2944|14.0949|9.2821|7.6781|6.4876|6.2487|7.4783|9.1642|11.9268|10.8017|9.21|8.4847|8.7747|9.8104|13.246|15.2825|15.6444|18.8772|22.7506|21.0275|22.737|10.8314|13.0285|12.2091|18.2378|22.3334|21.918|25.108|26.56|
2022-02-13 16:02:11|russ2000_0805|CNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4014|7.1394|7.2651|7.2883|9.0338|9.004|8.0763|11.0576|10.5888|14.4354|18.3167|19.3174|22.0002|17.8573|14.0886|12.3554|14.448|13.801|5.5038|5.9841|7.1405|11.882|10.4801|12.4753|11.4821|12.0567|15.0105|16.1341|17.9543|18.9958|16.3186|18.1789|19.4396|17.7858|19.2488|22.4017|22.9218|23.5393|25.4677|25.9264|28.4318|26.1174|29.2065|28.5223|25.1231|19.1761|21.4611|28.0238|29.2269|31.461|26.1323|29.0798|30.8111|30.2813|36.6094|32.3883|34.341|33.0009|29.5466|37.2059|45.4156|49.0991|59.3753|38.7289|66.9866|52.8525|71.0182|63.3298|78.6231|82.7686|91.93|
2022-02-13 16:02:14|russ2000_0809|HY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.139|40.5603|48.3694|52.3994|81.1081|79.5524|81.0298|74.9871|62.6279|63.8471|62.5701|60.4167|50.4248|47.5227|59.3512|50.0915|51.3916|58.5013|50.853|64.066|68.5115|78.4925|64.5198|59.598|56.9259|57.4176|58.2546|50.8534|52.1685|56.0974|38.3966|37.3399|36.5012|57.713|84.4435|71.3983|51.2707|40.39|
2022-02-13 16:02:15|russ2000_0811|RGS|total_return_price|0||||||||||||||||||||||||||||||||||4.9255|5.1225|3.5463|3.8419|3.0538|2.8568|3.9404|3.8911|3.7926|4.63|4.1374|5.3195|5.1225|5.812|5.9105|7.2895|7.5847|8.4819|9.4782|12.1534|18.5351|15.4345|9.654|10.4095|14.0665|15.0464|14.985|17.9058|17.6642|18.6909|18.7092|23.05|23.9201|22.0885|18.5615|19.2124|20.1427|25.549|29.4316|33.6034|34.0854|35.2033|34.2295|35.759|35.7405|25.825|23.7493|22.7917|26.6075|29.4268|36.2574|40.81|40.8329|37.0066|42.5014|37.7313|36.0656|34.9369|35.6658|31.9173|33.0004|33.259|36.722|37.5278|35.5928|29.7285|26.0812|25.6833|24.6523|25.7653|13.6582|13.6212|16.4481|14.6788|14.7816|17.78|14.8519|18.2887|15.9001|17.0521|14.7804|13.6519|16.0919|17.9811|17.5811|18.0524|16.6783|17.9893|16.2918|14.6193|14.51|13.7|14.08|15.96|16.76|16.36|15.76|13.1|14.15|15.19|12.45|12.55|14.52|11.72|10.27|14.27|15.36|15.13|16.54|20.43|16.95|19.67|16.6|20.22|17.87|5.91|8.18|6.14|9.19|12.56|9.36|3.48|1.74|
2022-02-13 16:02:19|russ2000_0813|AHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.7186|140.257|140.7061|151.9326|130.7357|144.3187|173.8668|163.1152|181.7864|188.6463|191.3072|226.3628|229.5873|237.7518|247.2947|254.9161|250.365|220.8961|174.8085|149.6122|131.0058|104.71|36.6001|45.1598|67.8873|102.1261|139.0214|211.6313|232.883|264.1702|279.8138|326.1703|394.8851|228.5982|250.4289|298.9614|284.9882|289.1108|355.5144|434.27|400.93|438.89|454.8034|623.0769|609.6807|588.3291|664.9604|601.5283|527.7442|422.3627|441.0882|425.9967|400.7257|439.4448|589.1323|448.897|509.3831|530.5498|538.8386|545.1555|593.3321|549.781|351.0544|439.6673|286.0151|333.6421|273.1469|76.72|72|17.1|24.4|29.5|46.8|15.6|10.98|
2022-02-13 16:02:21|russ2000_0814|RAVN|total_return_price|0|0.1024|0.1224|0.1437|0.1608|0.1409|0.148|0.1409|0.1478|0.1504|0.1302|0.1457|0.1321|0.1364|0.1482|0.154|0.1675|0.2057|0.2255|0.2409|0.1705|0.2034|0.197|0.2178|0.2048|0.2747|0.3317|0.3692|0.3508|0.339|0.3603|0.3092|0.2746|0.4262|0.4386|0.4894|0.5611|0.6747|0.646|0.6139|0.8663|0.7955|0.8729|0.8341|0.8911|0.9811|0.8288|0.8169|0.8763|0.9031|0.8748|0.8023|0.8195|0.7915|0.921|0.9496|1.047|1.0815|1.1163|1.1435|1.0081|1.0038|0.9106|0.8046|0.7826|0.687|0.7932|0.795|0.7411|0.5708|0.7275|0.8339|0.8959|0.9919|1.4487|1.3978|1.8975|1.9452|2.2377|2.2245|2.8807|2.811|3.3873|4.1665|5.0119|5.2113|6.3163|7.9219|7.6183|7.3252|8.4236|10.5476|10.4276|14.1702|11.4484|10.9408|9.8036|10.3009|13.1556|14.7933|14.2238|11.2733|12.242|14.7383|9.4333|8.1811|10.1359|10.6347|12.663|11.8478|13.6019|15.918|20.1022|25.9678|23.6316|20.5176|26.4256|26.0456|29.8103|25.2869|22.8183|29.0943|26.0502|28.5311|36.0235|28.7653|29.215|21.5903|22.246|18.3095|18.3099|15.3682|14.2484|14.754|17.5884|21.5368|23.7057|27.4668|31.6246|30.8899|32.8776|33.67|37.0727|44.257|35.1116|37.3566|35.0506|32.8065|33.9262|20.982|21.3881|21.52||||||
2022-02-13 16:02:22|russ2000_0815|PEGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4592|12.0658|13.9801|9.3394|14.5602|14.0961|9.3686|8.4693|12.5879|7.1351|1.9287|2.4364|4.7567|3.611|5.2208|5.5688|2.3203|3.0237|1.0732|1.5082|1.5825|1.1138|2.0187|3.9353|4.1854|2.5338|2.3714|1.8516|3.4341|3.4248|4.0096|3.8147|4.0281|3.2392|3.9585|2.4967|2.738|2.7798|3.3923|3.7868|2.9936|4.0848|4.6182|4.3563|5.1618|5.6337|5.6624|4.585|6.4231|6.1749|5.9271|8.9197|12.6864|16.6201|16.379|17.8384|15.4945|14.9981|17.7079|18.3712|22.5374|14.8332|14.2611|18.5252|16.0253|14.1257|11.0487|13.6937|16.1665|19.4468|24.0385|17.2639|20.692|18.751|20.4083|21.4009|22.5514|24.2762|27.1561|25.0928|26.6757|29.2195|35.6992|43.5135|57.9308|57.2658|46.8657|60.3153|54.5274|62.3181|47.6447|64.7784|70.9975|67.8771|79.4776|71.1047|101.0231|120.8941|133.1299|114.2588|139.1206|127.0665|111.82|
2022-02-13 16:02:25|russ2000_0816|LSCC|total_return_price|0|||||||||||||||||||||||||||0.9584|1.0626|1.8751|2.2709|1.7084|0.9792|1.6251|1.8542|1.7292|1.7917|2.5625|2.5|3.5|4.1667|4.5834|4.6667|5.4375|4.0625|4|4.6563|4.625|4.188|6.141|8.594|10.157|8.157|7.094|6.032|7.219|11.5|11.438|14.125|16.282|11.844|12.8594|7.1016|6.1875|11.4766|11.3906|15.5625|14.8438|23.5625|33.8438|34.5625|26.875|18.375|18.2656|24.4|15.7|20.57|17.53|8.74|6.22|8.77|7.54|8.29|7.18|9.68|8.73|7.01|4.91|5.7|5.37|4.44|4.28|4.32|6.66|6.18|6.82|6.48|5.85|5.72|4.49|3.25|2.84|3.13|2.06|1.51|1.38|1.88|2.25|2.7|3.67|4.34|4.75|6.06|5.9|6.52|5.25|5.94|6.43|3.75|3.84|3.99|5.455|5.07|4.46|5.49|7.84|8.25|7.5|6.89|6.34|5.89|3.85|6.47|5.68|5.35|6.49|7.36|6.92|6.66|5.21|5.78|5.57|6.56|8|6.92|11.93|14.59|18.285|19.14|17.82|28.39|28.96|45.82|45.02|56.18|64.65|77.06|
2022-02-13 16:02:29|russ2000_0818|ELY|total_return_price|0||||||||||||||||||||||||||||||||||||2.9688|2.3041|1.9601|2.1665|3.1867|5.7835|7.718|10.8481|9.8182|12.02|14.3865|12.6982|12.2537|10.3889|11.1776|11.5894|16.9703|20.1204|25.0652|25.777|21.7574|22.2776|26.9852|26.5629|21.7998|22.1887|15.1023|8.3429|7.9601|7.9641|11.4814|9.6321|14.0461|12.3851|13.0803|12.3894|15.0686|18.0262|12.8615|10.4615|15.7195|15.8658|13.1056|8.6459|11.0759|9.9954|11.1791|12.1236|14.3793|16.258|9.7897|9.1468|11.7507|11.1974|13.5753|13.3393|12.2926|15.3404|11.6478|11.82|13.0546|14.3407|16.2697|14.6884|16.0569|13.5881|11.0113|13.1645|8.753|6.765|4.8278|7.2579|7.2008|8.4338|5.7821|6.7116|7.7484|6.5565|5.9884|4.9858|5.343|6.5414|5.7294|5.9621|6.3221|6.4478|6.4186|6.9553|8.245|10.0081|8.1574|7.1079|7.5695|9.3791|8.8075|8.2353|9.3002|9.0147|10.1031|11.4983|10.8633|10.9829|12.6895|14.3389|13.8517|16.2787|18.886|24.1933|15.2466|15.8846|17.1221|19.3774|21.1746|10.2132|17.51|19.14|24.01|26.75|33.73|27.63|27.44|
2022-02-13 16:02:32|russ2000_0819|MHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9059|4.7294|3.1123|2.0477|3.0094|3.8462|5.0232|5.0403|4.9994|4.5578|5.2723|5.6112|5.2866|6.5187|5.4382|6.307|6.5341|6.2481|6.8859|6.8432|8.1206|8.4282|10.1061|8.4906|9.9785|9.5821|9.5581|10.4595|11.7658|12.8428|11.5876|13.1092|11.0852|10.1864|11.3385|15.415|12.1916|10.1373|6.9234|6.414|6.1753|8.2016|2.85|1.35|0.7427|0.72|0.7754|0.72|0.402|1.23|1.26|2.26|3.19|3.27|3.15|3.02|
2022-02-13 16:02:34|russ2000_0821|CBB|total_return_price|0|1.2272|1.2904|1.3897|1.4709|1.3897|1.3085|1.3355|1.6086|1.7191|2.0666|2.1193|2.486|3.1051|3.7668|4.1253|4.1345|5.035|5.1802|5.4974|5.4851|5.477|7.0378|9.0226|10.5844|10.7632|16.1777|15.0798|14.0211|12.906|12.7577|10.9433|12.9773|13.8843|11.5323|11.6897|11.918|10.989|11.2288|10.8219|11.8191|15.7875|15.8499|15.583|13.6365|12.4034|13.1887|15.2972|14.4558|18.6983|22.3845|23.9347|31.8234|47.6207|48.1867|49.9225|58.0468|54.101|60.7892|54.9932|60.3482|70.4159|57.0474|51.82|76.1313|111.2399|124.1937|97.19|184.375|185.94|130.315|127.815|114.065|95.75|122.25|80.4|47.5|34.95|13|9.9|17.6|20|33.5|25.45|25.25|20.35|22.0635|17.45|20.75|21.25|21.5|22.05|17.55|22.6|20.5|24.1|22.85|23.5|28.9|24.7|23.75|21.3|19.9|15.45|9.65|11.5|14.2|17.5|17.25|17.05|15.05|13.35|14|13.4|16.6|15.45|15.15|20.1|18.6|28.5|27.4|16.3|15.3|13.6|17.8|17.3|19.65|16.85|15.95|17.65|19.1|15.6|18|19.35|22.85|20.4|22.35|17.7|19.55|19.85|20.85|13.85|15.7|15.95|7.78|9.54|4.95|5.07|10.47|14.64|14.85|15||||||
2022-02-13 16:02:35|russ2000_0822|CHCO|total_return_price|0||||||||||||||||||4.9046|5.7882|6.2244|6.2427|6.2587|6.4542|5.6897|5.1487|4.6482|4.2906|4.2906|3.8615|4.1476|4.2906|4.1762|4.1762|3.8882|4.7226|4.7226|5.4491|5.8519|5.8738|6.7589|7.6161|8.6389|10.9802|10.8706|8.9455|11.4304|11.596|10.6245|9.7087|9.7087|9.2182|10.14|9.9058|9.4653|9.8467|11.6606|15.1279|16.0309|18.5285|19.6051|22.2084|21.8927|18.9307|15.4671|14.1523|14.0165|9.3848|6.902|6.0084|2.9666|3.6678|2.9723|4.62|6.751|5.1951|6.2238|7.9348|12.1012|13.3908|14.8014|14.4166|15.5219|17.7144|18.8272|18.6808|17.1644|18.0066|19.9742|16.3855|20.4332|20.1226|20.3963|21.0158|20.8051|23.1273|23.8856|23.7968|22.7267|21.768|20.3938|24.267|25.0127|26.1525|21.7353|17.2529|19.4083|19.2855|21.1429|22.69|18.6255|20.7332|24.7535|24.3968|23.0146|19.0004|24.1462|24.9971|24.4976|26.3296|25.8562|29.8068|29.4621|32.9959|35.6665|34.8107|35.3421|33.2978|37.1272|37.8748|40.0179|40.3955|37.7174|39.8696|38.2914|42.7457|57.9576|55.644|57.2417|62.9099|59.3805|60.7506|67.0964|68.8983|61.0745|69.3811|69.9166|70.3969|76.2393|62.325|61.5741|54.9313|66.9573|79.3783|73.559|76.773|81.2083|
2022-02-13 16:02:38|russ2000_0824|FRAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.12|254.52|207.6|379.32|297.36|356.28|293.28|342.24|324|228.24|218.52|213.84|173.88|168.12|199.2|205.2|161.64|147.12|213.36|225.48|127.08|190.2|222.12|193.2|131.28|87.48|87|60.36|91.2|46.8|9.9444|8.1168|4.8|13.14|10.38|2.27|3.85|2.73||||||
2022-02-13 16:02:39|russ2000_0828|HIFR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:39|russ2000_0829|INFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79|75.5|51|22|20.88|15|28.28|31.596|24.96|13.88|11.4|11|17.56|23.4|24.32|23.8|20|19.516|18.96|13.44|12|12.6|10.08|9.8|10.44|15.46|12.17|11.37|10.78|8.95|9.5|5.54|7.5|7.675|7.89|8.61|5.21|6.23|6.23|6.1|6.16|5.74|6.3|5.7675|7.67|6.64|8.99|12.07|12.92|23.29|32.84|49.37|16.56|20.72|12.88|14.14|11.89|13.42|16.28|13.98|11.7|7.925|7.66|5.26|1.32|1.55|1.38|3.37|1.92|1.17|1.84|2.12|1.76|2.45|1.01|1.88|1.6|1.1|1.11|0.8323|0.892|1.15|2.14|3.02|3.25|3.46|2.68|
2022-02-13 16:02:42|russ2000_0830|STOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.358|15.9056|17.0368|14.8468|15.5398|17.6319|19.8783|21.8499|23.117|18.8728|19.1729|18.1339|20.3035|21.3445|20.8112|22.71|23.5445|24.8445|29.4417|30.1185|33.2274|33.684|16.685|22.2539|25.7825|32.1643|32.2528|33.9362|32.3137|34.2273|
2022-02-13 16:02:43|russ2000_0831|TUES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:44|russ2000_0832|CPK|total_return_price|0|0.6096|0.6529|0.7047|0.9555|0.9685|1.0939|1.1241|1.336|1.617|1.5392|1.5325|1.4321|1.9433|2.4948|2.3979|2.413|2.3461|2.6246|2.7091|2.2078|2.2322|2.6288|2.5045|2.539|2.3297|2.1295|2.4597|2.1547|2.0178|2.2317|2.0267|2.4124|2.4546|2.2098|2.247|2.7346|2.5775|2.6209|2.8697|2.7575|3.0132|3.0032|3.8715|3.4493|3.1616|3.2405|3.2027|3.0502|3.2241|3.2499|3.5222|3.7354|4.3395|4.2045|4.6608|4.4943|4.6916|4.6558|5.1057|5.7637|5.2343|5.0578|5.2583|5.4417|4.8428|5.6772|5.3313|5.7772|5.4064|5.7723|5.9653|6.22|6.1686|6.4906|6.4006|7.0072|6.8936|6.914|6.9583|6.8521|7.1441|8.6906|8.9156|10.2406|10.1816|9.1308|10.2092|10.9777|11.0499|12.8241|14.8744|13.1493|13.4608|13.0898|13.1977|13.5893|13.8524|15.4636|15.4723|14.6507|13.7812|12.0911|15.7711|15.0944|14.8044|15.9573|15.3622|16.0436|15.0693|16.053|18.6933|21.6057|21.8274|21.1858|21.4185|23.3375|22.3197|23.9305|26.1271|25.2483|27.4786|29.0621|29.8487|34.3617|36.3915|41.3426|36.4366|43.6839|44.7678|47.8844|47.4881|51.0524|56.9204|60.1254|55.7526|61.4097|63.7625|69.3588|72.7137|73.2858|65.9398|75.3145|79.3721|77.2239|86.9814|91.0039|91.6859|92.573|83.1573|81.9324|82.6987|106.6001|114.7797|119.4578|119.6279|145.81|
2022-02-13 16:02:47|russ2000_0835|BRKL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0695|2.8725|2.3015|2.0771|2.0741|2.1773|1.974|1.8912|1.783|2.1436|2.409|2.1549|2.6325|2.7568|2.8835|3.2861|3.4396|5.2509|5.4237|5.5558|5.8026|6.5161|7.4489|7.2037|7.2668|7.1017|7.71|8.093|7.6057|8.2217|8.2644|7.4114|8.1078|7.0279|7.2896|7.2754|7.1317|6.6694|7.0034|6.2357|6.3541|6.1017|6.9672|6.257|6.3126|6.0296|6.4602|6.5696|7.19|6.3411|6.884|7.7551|7.2491|6.4417|5.381|5.8355|6.9264|6.4861|6.595|6.2732|7.0874|6.5862|7.2424|7.4375|7.5572|7.3373|6.8313|7.9304|8.1704|9.4623|8.3651|9.6566|9.3104|9.3264|10.2814|14.1045|13.1058|12.4921|13.4017|13.8765|14.4843|17.1074|15.0526|11.7911|13.0784|13.3274|13.6964|15.5508|10.1972|9.1106|8.2886|11.0955|14.9536|15.2536|15.1559|15.6|
2022-02-13 16:02:50|russ2000_0839|PRIM|total_return_price|0.0127214902317|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1655|6.3652|6.3826|6.426|6.4781|6.8602|6.8168|6.7386|5.6202|3.4274|4.1199|6.5698|6.5304|7.1079|6.9918|5.601|6.9107|8.666|10.5747|11.8724|11.4427|15.0626|13.2471|11.2963|12.8441|20.4689|20.0181|19.1701|24.9554|27.8895|26.0024|22.116|23.8267|16.4349|17.9154|16.4443|18.4355|22.862|22.3349|17.7585|18.6212|21.7282|22.1705|23.8965|26.3378|23.609|25.2111|27.2648|20.5364|20.0501|21.359|19.4979|20.3965|13.8306|13.8503|16.8983|18.2927|32.4919|33.6561|29.7542|27.1826|26.12|
2022-02-13 16:02:53|russ2000_0840|AMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2742|9.3463|5.756|9.9647|7.9841|8.7887|18.5678|26.0568|63.9969|32.6793|27.5422|15.7207|18.3202|21.1029|11.3387|15.5969|20.8355|5.605|1.1883|4.7137|5.3574|11.1308|16.8843|18.0528|12.7746|8.2688|3.7136|6.1496|4.0106|4.5751|4.793|5.7931|7.5657|9.0215|5.7436|9.3681|11.9527|14.6264|10.7743|9.071|11.1308|11.0614|6.3279|1.832|2.238|4.3671|6.8131|7.3182|7.0112|6.2784|6.6745|7.338|6.7339|5.7733|4.585|4.2087|6.2487|4.8524|4.4167|4.2384|4.1295|4.0998|4.2384|5.803|6.3675|10.8931|8.3283|6.8824|8.7491|6.3675|4.2483|6.5061|5.5555|5.9912|9.3086|10.8733|11.0416|10.5663|10.1999|10.4475|9.8137|9.0611|7.338|5.9318|8.457|7.0013|8.8135|13.0519|7.6549|12.23|11.1506|14.8828|22.6156|23.1163|25.7234|22.6|
2022-02-13 16:02:55|russ2000_0841|DHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2485|42.6059|44.1521|45.9358|48.6718|57.9119|53.7101|58.8353|58.7755|54.5605|42.6001|43.69|32.6168|25.7875|22.1064|24.9603|19.3507|18.8875|20.1741|21.4777|22.3005|26.3752|26.9006|21.579|11.9657|4.8731|6.1038|4.2294|3.3886|2.2809|2.6709|2.5033|2.4982|3.6169|4.392|4.1423|3.5161|4.1058|4.0243|4.9824|4.3683|4.9898|3.5917|3.4492|2.8887|2.7848|3.2386|2.7601|2.9357|2.6125|2.5298|3.5101|3.5257|3.0685|3.3878|4.2647|4.6588|5.9027|5.6739|4.5702|4.8473|5.069|5.8006|6.456|6.3498|5.27|
2022-02-13 16:02:57|russ2000_0842|OPHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:58|russ2000_0844|ZUMZ|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.75|17.1|15.9|24.735|31.43|31.03|30.97|33.12|40.51|37.74|44.31|17.9|17.91|13.57|10.9|7.15|12.23|8.64|13.48|14.1|20.46|17.6|26.23|24.2|28.93|27.76|22.63|28.56|34.44|36.33|25.62|21.04|27.7|27.57|28.58|21.3|24.18|27.85|33.41|37.29|34.32|26.29|16.62|15.91|17.82|15.77|22.45|20.05|18.35|13.15|18.05|20.75|23.825|21.85|23.4|23.75|27.67|24.65|33.03|31.17|21.09|25.84|30.07|44.78|43.93|42.88|40.56|42.74|
2022-02-13 16:03:00|russ2000_0846|BH|total_return_price|0|||||||||||||||||||||||||||||||39.7359|41.2116|44.1571|52.989|58.8871|61.8221|97.1461|85.3734|76.5403|103.0313|91.2597|97.1449|92.7295|117.7507|108.9212|120.695|123.6406|114.8249|138.3875|153.1065|176.6614|173.7247|194.3214|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|111.2|132.76|159.47|171.81|142.57|
2022-02-13 16:03:04|russ2000_0847|PRFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.375|8.5|12.125|21.75|14|12.125|5.875|4.8125|3.38|1.65|1.15|1.65|1.16|0.65|0.97|0.67|1.2|2.89|2.22|3.269|3.95|3.671|6.89|7.12|7.4|7.69|8.73|10.97|12.49|14.42|16.28|20.31|20.38|24.5|17.15|6.93|10.45|6.4|4.9|4.9|6.71|8.27|8.34|11.27|9.88|9.24|13|11.76|9.36|7.47|9.54|12.11|11.25|12.03|11.38|11.94|13.16|17.42|23.81|20.43|19.1|14.99|18.25|20.69|19.98|15.22|16.94|21.13|20.85|19.83|18.8|17.09|17.23|19.35|19.43|22.53|27.45|26.73|21.12|27.39|34.55|37.91|45.61|25.02|35.39|43.65|48|58.52|80.55|117.24|129.85|
2022-02-13 16:03:06|russ2000_0848|SKYW|total_return_price|0||||||||||||||1.2343|1.1109|1.1754|1.2372|1.0516|0.7732|0.4331|0.6526|0.6992|0.6837|0.6416|0.8919|1.0328|1.0552|0.8391|0.9341|1.0399|0.8319|0.775|0.8719|0.7266|0.6644|0.9159|1.472|0.9322|1.2121|1.9078|3.4866|3.207|4.8558|6.8488|6.8984|5.1014|4.4387|2.5162|2.9944|4.5934|3.8569|2.6291|2.6805|3.8195|2.9322|2.865|2.6944|3.2507|4.1188|6.1893|7.6352|11.7274|8.0227|13.7255|12.1247|10.4961|9.2462|11.814|16.5269|15.6728|21.6899|24.3534|19.7128|23.7587|14.2058|21.6407|21.2162|19.9225|11.1762|11.1681|8.8429|16.3511|14.8596|15.5204|16.6209|15.0046|12.9991|17.3521|16.1063|15.7776|23.3022|23.3634|25.4876|21.6227|21.4043|22.2949|23.4752|20.8755|22.0761|23.5754|18.5708|11.1477|14.1074|16.4579|11.04|9.0878|14.8062|15.1443|12.8162|11.0019|12.6052|14.1388|15.3516|13.7004|10.5061|11.5279|10.1542|6.0376|9.5883|11.5654|14.9826|12.6764|13.6302|13.9212|12.0485|11.5775|7.4064|12.6835|13.9926|14.4408|16.0539|18.3419|19.3174|25.6221|25.6222|35.408|33.3475|34.2524|42.9173|51.989|53.3601|51.0064|57.9852|43.8773|53.6866|60.1224|56.9986|64.297|26.19|32.62|29.86|40.31|54.48|43.07|49.34|39.3|
2022-02-13 16:03:10|russ2000_0849|SBSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6866|1.7132|1.756|||1.9104|2.2139|2.7228|2.0621|2.1266|1.9676|2.0332|2.3223|2.1828|2.043|2.1883|2.0933|2.0392|2.3572|2.5318|3.2855|3.4264|3.8435|4.4037|4.4262|4.3953|4.8652|5.846|5.2499|5.8814|5.8745|6.3834|6.8961|7.9658|7.162|7.1167|7.2023|7.3346|7.5441|8.1193|10.271|9.4536|8.6874|8.8257|9.3832|9.1346|9.9202|8.4016|10.5818|9.0851|8.0666|9.97|10.3729|9.1706|10.1038|9.6544|9.3998|10.7909|10.9442|9.8659|9.8861|11.5604|11.7628|11.8946|12.3764|12.1536|12.362|14.8913|17.1212|17.1996|19.5169|19.0252|22.5106|20.9074|19.9691|20.9233|20.1784|18.2872|19.8067|24.3392|25.5529|30.8652|26.7572|29.4605|30.6718|29.9078|30.1172|30.4866|30.8632|27.4603|29.8837|29.217|31.4773|34.8382|27.1705|25.7395|23.4079|29.542|38.1711|39.1375|37.8319|40.95|
2022-02-13 16:03:13|russ2000_0850|AEGN|total_return_price|0|3.75|5.5|4|3.5|3.25|3.25|3.625|2.5|4.25|7.25|10.75|10.375|14.125|24.375|14.5|13.875|15.625|16.5|12.5|5.125|8.625|9.375|8|8.75|9.875|8.25|8.625|8.125|6|6|3.375|3.625|9.875|11.375|14|19.875|17.75|17.5|15.5|25.5|18.25|12.75|13.5|12.25|13.25|13.25|13.6875|11.625|12.5|13.25|14|11.625|10.5|7.75|8|7.375|6|6.125|8.75|7.75|11.1875|13.8438|13.25|14.5|17.5|21.625|25|28.25|30.625|27.0938|33.625|39.875|32.5313|36.5|17.05|25.58|25.27|21.18|14.349|17.05|13.45|17.63|17.75|16.5|15.63|16.27|18.67|22.67|14.51|15.93|17.29|19.37|26.6|22.89|24.28|25.86|20.79|21.81|15.23|14.8|13.83|15.23|14.96|19.69|15.64|16.97|19.14|22.72|26.61|20.48|24.21|26.51|26.75|20.97|11.58|15.34|17.83|17.89|19.16|22.19|23.15|22.51|23.72|21.89|25.31|23.27|22.25|18.61|18.05|18.94|16.48|19.31|21.09|19.51|19.07|23.7|22.91|21.88|23.28|25.43|22.91|25.75|25.38|16.32|17.57|18.4|21.38|22.37|17.93|15.87|14.13||||||
2022-02-13 16:03:14|russ2000_0852|TOWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6131|4.3881|4.9507|4.2756|3.3755|4.3318|4.5006|4.0505|3.9943|4.7819|1.6751|1.9211|9.0012|8.3261|7.7861|7.2235|7.5835|8.9802|10.7852|11.2816|13.0867|17.4875|16.9781|14.9407|15.662|14.6853|15.1634|13.5924|15.3018|13.5625|13.8041|13.938|13.6647|11.9613|12.9001|11.1083|10.3362|11.3653|14.1293|16.7063|10.9792|10.0755|9.4056|8.8745|10.4232|11.1922|11.0612|12.4042|11.9867|9.8988|8.4861|9.8438|10.7941|10.958|12.3591|11.9474|12.1617|11.5951|11.8362|12.417|12.8257|13.267|11.2936|13.0983|13.5607|14.3366|16.2304|17.8115|16.6266|18.8498|20.7821|29.3261|28.1503|26.5619|29.5247|28.937|25.7498|30.3784|27.7385|21.6914|22.7687|25.2526|25.9329|26.6973|16.1086|17.3689|15.7364|21.9593|30.0514|30.2083|30.1895|30.9945|
2022-02-13 16:03:17|russ2000_0853|NFBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5229|5.3788|5.1935|5.4508|6.2332|5.7257|5.5693|6.1726|6.7787|7.2356|7.9463|6.9807|5.8099|7.2262|7.3844|7.6266|6.8859|7.9647|7.7744|7.6516|8.5837|8.5893|9.0048|9.4217|10.0949|10.7057|10.651|10.7252|11.3893|12.212|12.4459|12.6328|12.8017|13.8765|13.9417|12.3331|13.7155|17.4025|15.3664|14.9023|14.1923|15.3625|14.4377|15.4586|14.2409|12.0007|12.7948|13.8518|14.6103|15.8699|11.3253|10.3897|9.4418|11.9552|15.1119|16.1377|16.1745|16.38|
2022-02-13 16:03:19|russ2000_0854|AMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.2|4.2|4.05|4.05|6.15|5.7|4.875|5.25|4.8|4.05|4.35|3.225|3.3|4.125|2.7|2.7|2.625|1.2|1.725|1.5|1.2|0.8438|0.825|1.65|1.7625|2.55|2.6063|3.825|3.6|3.618|4.2|4.98|6.189|4.338|3.624|2.748|3.39|5.5434|9.096|14.742|19.824|17.97|19.434|18.15|22.068|23.4|25.344|26.0625|28.425|29.7525|32.87|32.43|36.33|38.42|48.52|39.34|50.42|48.67|41.34|27.49|33.02|43.63|48.6|55.22|43.98|23.8|33.5|35|26.63|14.82|10.91|14.46|12.45|13.8199|11.3068|11.12|11.604|17.21|14.63|14.89|16.74|20.17|29.35|26.78|39.73|37.97|39.32|48.34|50.48|47.44|42.63|51.09|62.81|55.96|52.71|60.34|85.46|124.96|117.11|123.26|121.41|131.01|166.92|183.54|198.54|236.43|293.33|264.79|244.93|149.1|161.88|
2022-02-13 16:03:23|russ2000_0856|FBP|total_return_price|0||||||||||||||||5.3426|5.8806|4.8004|4.681|3.3011|3.9606|3.9009|3.7802|4.3186|4.3783|4.1895|5.4395|4.8615|4.9242|3.3696|3.6289|3.2394|3.2394|3.2394|3.5644|3.4987|5.3138|5.0545|6.2207|8.1645|11.274|11.5654|14.7735|19.3895|17.2031|18.3691|21.1385|20.4154|22.0214|31.4891|39.5017|39.4506|42.4977|40.9328|40.4498|46.6588|45.7343|46.8458|59.0689|62.1171|84.3136|95.4306|93.4204|111.4484|89.18|83.9556|73.8056|77.9033|66.5959|70.5669|93.4374|90.7825|100.0894|104.8176|100.9269|111.7446|113.8991|149.2207|151.4539|135.2426|162.146|165.579|186.1547|240.1307|253.3172|249.3466|295.7679|389.6574|259.9862|247.9774|209.817|154.7142|154.9649|117.4774|140.767|122.1709|170.9658|142.517|124.0546|96.116|134.8917|84.8249|149.0565|151.0989|58.7418|55.2236|42.641|32.1555|33.6934|7.4098|3.9146|6.4311|4.6602|4.0171|2.6097|3.2528|4.101|3.6909|4.1196|4.2688|5.8066|6.5989|5.294|5.7694|5.0703|5.0703|4.4272|5.4711|5.7787|4.4925|3.3181|3.0291|2.7216|3.7002|4.8466|6.1608|5.2661|5.3965|4.7721|4.7534|5.6109|7.1301|8.4816|8.0423|10.7456|10.3826|9.4161|10.0398|5.0741|5.3786|5.0656|8.9996|11.0608|11.7736|13.0606|13.78|
2022-02-13 16:03:26|russ2000_0857|AMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2263|16.8443|17.8077|17.0138|19.4607|25.921|22.9153|18.2584|17.7771|22.1305|20.4064|24.2685|27.6315|23.9744|18.4885|12.4534|11.4898|11.1442|13.056|18.6437|11.4799|13.914|9.0456|10.3922|7.1959|3.16|4.29|4.86|2.29|10.35|56.68|35.54|27.95|
2022-02-13 16:03:27|russ2000_0858|QDEL|total_return_price|0|20|18.25|14|12|11.25|12|10.75|8.75|9|9|11.75|18.5|22|22.5|6.75|5.875|5|3.875|3.75|1.75|3.75|4.125|5.25|5.75|6.5|4.875|4.375|5.375|5.25|6.25|3.125|3.375|6|3.875|5.125|4|6.625|4.625|3.75|4.375|4.25|4.5|4.25|4.5|4.875|3.25|3.3125|2.438|4.5|5|5.5|7.125|5.625|5.125|3.875|4.5|3.875|3.25|4.938|3.625|3.031|3.125|2.5625|2.4375|2|3.1875|4.375|6.875|6.9688|5.25|4.3125|5.0313|3.2813|4.61|4.75|7.69|6.61|6.89|4.47|3.469|3.31|6.22|6.68|10.77|6.59|5.89|4.53|5.08|3.91|5.18|9.46|10.76|12.87|9.5|14.12|13.62|12|17.56|19.56|19.47|16.06|16.54|16.41|13.07|9.22|14.56|16.23|13.78|14.54|12.69|10.99|14.45|11.96|15.15|16.37|15.13|18.37|15.68|18.93|18.67|23.75|25.53|28.4|30.89|27.3|22.11|26.87|28.92|26.98|22.95|18.88|21.2|17.26|17.86|22.09|21.42|22.64|27.14|43.86|43.35|51.81|66.5|65.17|48.82|65.47|59.32|61.35|75.03|97.81|223.74|219.38|179.65|127.93|128.12|141.15|134.99|
2022-02-13 16:03:31|russ2000_0861|NCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:03:31|russ2000_0862|GTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.821|8.5736|8.5849|9.8599|12.655|13.0461|14.5149|15.382|12.6323|9.9031|10.6342|9.9355|10.812|9.5854|8.6431|7.8923|8.0842|11.7601|13.0502|12.0169|10.3464|8.0989|10.3253|10.4586|8.4863|7.7082|7.3995|9.7268|9.5867|12.1838|11.2658|11.0718|9.896|12.3746|11.5764|9.4521|8.9772|7.8483|7.0081|5.0412|6.2004|6.8231|8.9936|9.0603|8.6058|8.6572|5.5865|3.008|1.655|0.4137|0.394|0.6502|2.4923|1.4875|2.2264|2.9553|1.9702|1.921|2.0687|2.3643|1.7436|1.6451|1.9111|1.4777|2.2461|2.2756|4.3148|7.1027|7.3194|13.762|9.1911|11.3485|8.1961|11.0135|13.2202|15.3579|12.1169|15.1313|11.7031|11.0924|10.0087|10.5407|13.7423|13.2498|14.6289|17.0917|12.6094|13.0527|17.2395|14.4417|21.042|16.3233|15.7027|21.2784|11.7622|14.1758|13.5945|16.4218|18.3356|22.3302|22.9724|20.2|
2022-02-13 16:03:35|russ2000_0863|DVAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94|78.41|88.2|54.4|83|47|46.3|68|40.2|63.5|43|45|90.3|50.3|41.1|43|50.8|22|16.1|11.5|2.7|6.6|12.9|18.6|14.4|12.9|18.9|18.4|30.6|27.9|25.5|19.8|32.3|47|41.6|47.6|28.6|21.8|11.3|12.3|18|17.8|15.6|14.2|15.52|22.7|22|24.64|27.05|18.42|14.86|10.91|4.2|6|8.85|20.65|18.1|19.65|15.95|12.1|8.14|7.31|3.91|3.54|6.78|3.56|7.345|4.4|5.11|9.32|8.95|18.31|14.23|
2022-02-13 16:03:37|russ2000_0865|ARAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0067|15.1333|14.7533|9.9933|10.1467|9.09|7.29|8.73|4.61|5.61|6.69|6.67|5.71|6.8|6.5|6.23|6.84|9.085|7.88|4.12|4.24|6.75|6.15|6.14|6.64|4.58|5.44|6.775|8.57|9.8|8.88|8.1|7.52|8.99|6.6|6.2|6.92|5.58|5.04|5.68|4.6|4.75|4.7|4.55|4.45|5.175|4.05|3.95|3.36|4.85|3.79|2.92|3.03|1.35|2.03|2.42|4.12|4.96|4.62|3.5|4.79|
2022-02-13 16:03:39|russ2000_0866|NGHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4927|13.4161|16.7821|16.216|18.0786|17.9927|20.0615|18.5494|21.7791|20.9296|19.9532|21.2989|24.3245|22.3333|20.5621|18.0561|19.3751|23.8295|25.5947|26.1047|23.5182|23.4189|23.1031|23.0302|21.9467|16.4865|21.5781|33.85||||||
2022-02-13 16:03:40|russ2000_0867|GFF|total_return_price|0|2.0888|3.5128|2.4685|2.2786|2.1836|1.519|1.8988|1.519|1.4241|1.2342|1.2342|1.3292|1.614|1.519|1.3292|1.614|1.8039|1.614|1.614|1.0443|1.2342|1.1393|0.8545|0.7595|0.8545|0.7595|1.2342|1.3292|1.2342|1.4241|1.1393|1.1393|2.0888|2.4685|3.5128|4.3673|5.5066|3.9876|3.7027|4.6521|5.1269|5.5066|6.5509|6.7408|6.6459|5.5066|5.9813|6.3613|6.4557|6.0762|6.551|6.8357|7.1208|6.1708|7.4057|9.3039|9.1143|10.3967|12.3425|11.1077|12.1524|9.7314|6.6458|8.0699|5.2217|5.9338|6.0762|5.9338|5.9338|4.2249|5.7439|5.9813|6.0002|8.3548|10.1928|12.5322|13.9942|15.1221|8.8978|11.3792|10.7777|13.3676|15.0052|16.9268|18.0463|18.6186|17.6286|22.5579|17.8876|18.5476|20.5527|19.8927|20.7532|21.8059|19.9428|21.3047|20.6781|18.1967|12.6157|10.4017|7.1851|7.3188|7.536|7.795|6.2661|6.9512|8.4133|10.2095|10.41|9.2404|10.1845|10.644|10.9698|8.4216|6.8342|7.6465|8.9772|7.2171|8.6819|9.6844|10.0951|9.5482|10.6653|11.2614|10.2033|10.6255|9.7845|11.4621|15.0584|13.7875|13.6895|15.4944|13.4957|14.7717|14.9474|23.0809|21.7672|19.4359|19.7216|18.1343|17.2204|16.8474|15.3436|9.9887|17.7362|16.3176|20.3053|19.7519|12.3355|18.146|19.2116|20.1136|26.9044|25.4568|24.5189|28.48|
2022-02-13 16:03:43|russ2000_0868|EIGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|14.55|12.38|15|16.27|18.27|19.06|20.81|13.03|11.05|10|8.52|9|9.6|8|8.2|7.9|8.35|7.225|9.6|8.9|6.55|7.25|4.95|3.84|4.7|1.91|4.03|5.89||||||
2022-02-13 16:03:44|russ2000_0869|RRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350|355.5|271|369.25|370|374.75|360|359.75|444.25|394|408|431.25|575.75|687.75|683.25|673.75|619.75|708|569.75|585.5|631.75|645|462.5|234.75|320.75|174|188.75|265.5|156|176|237.25|197.75|65.5|55.5|20.88|12.49|10.5|8.96|9.27|9.21|2.55|2.31|2.205|2.1|5.585|4.79|0.25|2.17|
2022-02-13 16:03:46|russ2000_0870|OFIX|total_return_price|0|||||||||||||||||||||||||||||||||||||10.875|9.75|9.875|10|9.75|10.5|7.75|8.875|10.5|10.5|11.5|11.5|17.75|17.125|15.5|7.375|9|11|8.75|8.25|7.75|10.375|12.75|11.625|13.25|13|11.625|14|15|14.875|13.625|14.3125|17.25|17.875|24.75|19.125|22.5625|26.83|28.5|37.1025|40.33|35.15|26.46|28.149|27.2|32.74|36.6|48.98|49.5|42.77|34.45|39.08|39.15|43.04|43.6|39.89|39.82|38.11|45.47|50|51.05|44.97|48.97|57.97|39.77|28.95|18.63|15.33|18.52|25.01|29.39|30.93|36.38|32.05|31.42|29|32.46|42.47|34.51|35.23|37.58|41.25|44.75|39.33|35.87|26.9|20.77|22.82|30.15|36.25|30.96|30.06|35.89|33.12|33.75|39.21|41.52|42.4|42.77|36.18|38.15|46.48|47.25|54.7|58.78|56.82|57.81|52.49|56.41|52.88|53.02|46.18|28.01|32|31.14|42.98|43.35|40.11|38.12|31.09|
2022-02-13 16:03:50|russ2000_0871|USNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.2345|0.594|0.5|1.344|1.422|1.391|3.2815|3.0785|2.25|2.016|1.75|2.6565|2.266|3.4845|3.891|3.1875|2.5313|1.5625|2.0625|1.8438|1.25|1.1172|0.7656|0.7305|0.375|0.5625|0.43|0.45|0.3025|0.3301|1.6|1.625|3.0125|4.975|11.05|12.2425|15.3|11.665|15.54|17.4|17.1|23.65|21.15|23.85|19.18|20.86|18.95|22.295|25.83|23.435|22.37|21.875|18.54|11.015|13.435|20.495|17.12|11.18|14.865|17.055|15.95|15.705|18.265|20.18|21.725|17.255|15.64|13.75|15.185|18.665|20.56|23.235|16.465|24.165|36.19|43.395|37.79|37.67|39.07|36.83|51.295|55.56|68.33|67.015|63.875|60.71|55.715|69.175|61.2|57.6|64.1|57.7|74.05|85.9|115.3|120.55|117.73|83.87|79.43|68.39|78.55|57.76|73.43|73.65|77.1|97.6|102.43|92.2|101.2|
2022-02-13 16:03:53|russ2000_0872|CENX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12.1993|14.1897|13.3336|15.6413|15.3454|13.3401|16.1265|12.3944|13.8131|13.6276|9.9758|8.8082|5.3724|5.8875|10.278|14.3984|12.9504|10.5284|12.1481|11.1169|15.6837|15.764|7.8722|13.177|16.0864|14.7907|6.96|7.41|6.31|7|10.715|19.01|28.23|24.79|27.73|26.26|30.26|20.4|22.48|26.21|42.45|35.69|33.65|44.65|46.88|54.63|52.65|53.94|66.24|66.49|27.69|10|2.11|6.25|9.35|16.19|13.76|8.83|13.17|15.53|18.68|15.65|8.94|8.51|8.88|7.33|7.1599|8.7616|7.735|9.28|8.03|10.46|13.21|15.68|25.97|24.4|13.8|10.43|4.6|4.42|7.05|6.33|6.95|8.56|12.69|15.58|16.58|19.64|16.54|15.75|11.97|7.31|8.88|6.91|6.635|7.515|3.62|7.13|7.12|11.03|17.66|12.89|13.45|16.56|
2022-02-13 16:03:56|russ2000_0873|BCRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.5|5|5.5|4.625|6.25|9.625|10.25|9.25|9.375|16.375|12.75|16.375|11.875|13.75|8|7|7.5|7.813|7|7|6.375|8.75|24.25|29.5|27.3125|28.6875|20.8125|6.625|6.1875|6.45|3.59|3.96|4.57|0.87|1.2198|0.96|1.52|3.639|6.66|6.85|8.35|6.9|5.1|5.78|4.61|5.08|9.78|16.75|18.06|14.33|12.47|11.56|8.37|7.73|7.22|6.18|4.61|2.8|3.15|1.37|2.19|4.03|8.24|6.46|6.57|5.91|4.94|5.17|3.79|3.82|2.76|2.47|4.83|3.97|4.24|1.42|1.19|1.55|7.28|7.6|10.58|12.75|9.78|12.16|9.03|14.93|11.4|10.32|2.83|2.84|4.41|6.33|8.4|5.56|5.24|4.91|4.77|5.73|7.63|8.07|8.14|3.79|2.865|3.45|2|4.765|3.435|7.45|10.17|15.81|14.37|13.85|
2022-02-13 16:03:59|russ2000_0875|CVGW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3976|5.258|4.5569|4.5563|4.7407|4.5249|4.6426|7.2189|7.2458|7.0593|7.9685|7.2131|7.0227|7.0433|7.0021|6.9265|7.0909|7.5239|6.9489|6.9205|7.8723|8.3923|9.4907|16.7772|14.4769|12.3448|8.9232|6.5601|10.5212|11.4174|14.9479|14.2309|13.6617|14.6393|15.8091|17.7162|18.5587|17.2372|17.4506|17.8938|23.2373|23.4973|23.1366|19.7978|20.8614|24.4719|23.998|26.3934|27.9603|27.484|29.9273|41.3407|36.1885|46.7252|48.2752|44.4763|47.5362|51.8684|60.6147|55.791|51.0414|60.9174|67.4244|64.3786|81.3731|90.0716|88.0606|90.6141|77.6495|88.4413|84.8314|86.3339|77.1154|62.4391|57.7672|66.1824|73.7809|77.1169|54.5527|37.9603|42.04|
2022-02-13 16:04:02|russ2000_0876|IPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.2817|708.0088|291.4022|164.4576|178.3799|254.1793|227.3981|277.3832|292.2724|205.5478|261.3338|346.3181|327.5616|300.007|280.3804|219.3735|239.8702|205.1611|205.6445|212.8|190.1|187.7|161.6|148.9|146|173.7|153.6|134.2|117|109.3|56.9|26.5|11.9|15.5|10.7|22.6|16.8|21.8|42.8|39.1|35|45.1|35.5|27.1|37.9|33|32|26.7|7.801|10.9|8.06|15.22|31.59|30.31|31.53|41.31|
2022-02-13 16:04:04|russ2000_0877|TGH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5227|9.5554|9.6486|12.4139|9.6157|6.8429|4.659|7.5739|11.0081|11.8713|15.5541|17.645|19.7426|20.5723|25.6259|22.5535|16.4282|22.8356|26.9466|27.9681|25.1158|24.8664|33.5812|30.7189|32.3673|33.7681|30.9331|32.9316|30.3565|30.8396|27.4854|23.8737|15.2683|13.7298|13.6204|10.6325|7.8986|7.839|14.0904|13.6439|16.3727|21.3837|18.8038|15.2316|13.5943|9.4366|10.4388|9.4267|10.7663|10.6671|6.9361|7.8291|14.4675|19.548|27.7939|33.0431|31.3264|35.98|
2022-02-13 16:04:06|russ2000_0878|ESPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5|18.23|13.3|15.2|15.16|18.03|36.85|90.65|81.76|18.33|22.79|16.37|16.18|13.74|12.7|35.66|43.74|51.06|65.58|72.28|37.19|44.97|44.17|40.15|49.01|36.42|59.63|31.53|51.31|37.46|27.13|27.44|21.13|12.62|4.92|
2022-02-13 16:04:07|russ2000_0879|NX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4694|1.6249|1.9426|2.0833|2.6554|2.0726|2.1763|1.5621|1.7657|1.6584|1.8147|1.9308|2.5603|2.6006|2.9399|3.8224|3.4529|3.6773|3.232|3.3961|3.1486|4.2051|4.6488|4.2885|4.6456|5.1523|8.0276|8.0751|9.6639|8.7583|9.7551|10.8993|8.9723|8.1807|9.2324|10.6723|12.4237|10.2653|12.2205|46.3534|13.2537|10.2465|7.5425|8.942|10.4247|14.0244|13.7091|15.3498|15.4587|15.5664|17.8959|18.0747|13.7446|12.4459|15.1167|15.7594|14.9918|17.7022|19.0726|14.7825|15.0332|16.347|17.7513|18.3309|16.0991|18.1206|17.1709|17.9302|18.2165|18.1248|16.5912|17.0823|19.0486|15.0609|19.0832|18.1913|20.9762|20.5034|19.8362|16.9731|16.2571|14.3908|14.1523|15.9063|17.6302|18.5703|17.4768|12.1302|14.1151|17.926|24.5354|27.1227|23.8489|20.4395|22.33|
2022-02-13 16:04:10|russ2000_0881|ORIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:10|russ2000_0882|LKFN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.5324|1.5658|1.7101|1.799|2.0433|2.2209|2.3986|2.7218|2.9337|3.1465|4.1654|4.2688|4.3274|4.2952|3.5399|3.4421|3.2987|3.2037|3.1346|2.8302|2.4771|2.3603|2.3395|2.1265|2.7326|2.9557|3.2362|3.3895|4.0658|5.5403|5.077|4.9436|5.2944|6.3016|6.7931|7.4878|7.0073|7.1199|7.4553|8.6905|8.4741|8.8681|9.1691|9.416|9.8892|10.2639|10.7223|11.7092|10.2495|9.8964|11.4964|10.6848|10.0674|9.8141|10.2132|10.9122|10.4134|9.0795|10.1512|8.7897|9.5186|10.4065|9.5299|11.2907|11.6663|11.2222|10.6595|13.4786|13.7571|13.7704|15.0158|14.1719|14.4272|15.5366|18.6045|21.5891|22.3435|21.097|21.1018|23.842|23.0793|24.7767|25.7668|27.0056|26.6854|27.766|31.2147|42.2998|38.0318|40.3994|43.5496|44.6781|42.1646|46.1002|42.7232|36.0764|42.0334|42.2445|41.6578|47.3068|32.1859|42.5359|39.9384|49.7528|68.4199|59.7202|70.0362|75.4799|
2022-02-13 16:04:13|russ2000_0883|HAFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||12.745|11.9017|11.1524|12.3206|14.6569|14.8668|14.0191|16.7823|20.3906|20.8213|27.4065|28.8834|30.5887|34.8308|32.7076|23.7886|25.2693|25.9118|28.5309|32.5399|26.6382|22.1621|25.9329|26.4025|31.1126|31.8242|33.1869|37.7253|41.8345|43.8428|49.3585|43.2205|50.3485|48.2554|51.1798|61.9364|57.4979|75.9897|78.6026|90.3347|105.1517|95.6622|101.9485|109.02|107.3205|107.733|110.4134|115.8961|130.3729|115.8476|102.0663|95.7906|54.2611|46.2458|35.6683|31.2435|11.6312|7.2386|10.7032|10.4557|7.3623|14.2297|7.7954|7.981|6.8674|7.3005|5.2557|5.5743|5.8002|8.0042|7.5866|10.1464|10.4403|12.4433|13.2089|12.9625|17.4041|19.2824|16.7673|16.1242|17.1562|16.414|19.674|19.403|19.5518|18.2343|18.2623|21.4712|29.2762|24.3882|23.3116|23.733|26.2739|27.1159|25.4549|22.2061|16.9025|18.2714|19.2693|17.4337|18.5453|8.6099|8.8565|8.337|11.221|19.0712|18.513|17.65|23.2472|
2022-02-13 16:04:16|russ2000_0884|MGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.94|26.77|28.28|22.64|20.9|34.12|31.37|37.97|20.58|31.28|17.16|25.86|32.15|19.4|17.76|17.63|18.07|19.46|23.51|21.25|21.39|12.61|17.98|16.42|13.05|10.88|5.59|28.05|25.19|23.785|31.85|26.86|20.49|15.91|
2022-02-13 16:04:18|russ2000_0885|RTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.87|5.13|2.25|1.665|0.18|0.252|0.207|0.0855|0.045|0.045|0.027|0.0027|0.018|0.009|0.018|0.0072|0.0045|0.0036|0.0027|0.0036|0.0036|0.0036|1.35|0.9|0.9|0.9|0.9|0.9|0.9||0.9||||2.01|4|5.6|5.41|6.5|7.14|20.4|11.46|9.02|12.12|23.96|33.15|20.26|19.68|13.39|17.95|22.1|19.08|18.14|19.45|25.09|22.09|21.8|25.59|28.14|22.28|22.63|20.02|12.13|14.2|14.59|20.41|18.62||||||
2022-02-13 16:04:18|russ2000_0886|UFCS|total_return_price|0|1.3222|1.397|1.3537|1.3439|1.218|1.0507|0.8402|0.6926|1.0074|0.9248|1.0291|1.3655|1.4624|1.7929|2.0627|2.1409|1.8932|2.0741|2.107|1.7296|1.7302|1.8166|1.8166|2.0652|2.0224|2.2501|2.3713|2.2761|2.1428|2.3839|2.211|2.4635|3.5882|3.4157|3.3438|3.2359|4.1989|4.1537|4.6204|4.5654|4.0429|4.0153|3.9603|4.3226|4.2416|4.4648|4.4648|4.6662|4.8063|4.9328|6.2401|7.1226|7.9196|7.8254|8.2467|9.0842|7.9609|9.7517|10.739|11.5547|11.4766|10.3545|9.9277|8.9734|6.9123|7.0256|6.2591|6.2061|5.3242|4.3319|4.8674|5.6285|5.8567|8.447|7.4678|8.3808|9.7034|11.185|10.1124|10.013|8.9776|9.8416|11.0551|12.3498|12.9916|17.8186|17.7483|20.9459|21.1067|27.7997|28.3153|25.4488|20.776|19.0982|19.9253|22.5246|22.5318|22.7714|25.2479|18.8806|24.3754|17.6265|18.8088|20.5723|14.6637|11.5519|12.145|12.4744|12.4153|13.7775|14.8509|15.7342|14.3547|12.4334|12.7701|14.6805|13.1088|15.7403|18.6848|16.3373|19.1681|18.8073|23.222|21.9751|23.4169|22.7856|21.7265|23.4236|25.2063|26.1795|28.1947|30.9905|35.6364|34.7156|34.8281|40.6856|35.5996|36.9125|38.6434|38.663|40.8485|46.7916|46.1221|50.673|40.2026|44.8856|43.8356|41.1109|30.9062|26.5599|19.7411|24.5451|34.1914|27.3786|22.9412|23.19|
2022-02-13 16:04:22|russ2000_0888|SASR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.8369|2.864|4.787|6.0832|5.7818|6.0708|6.5557|5.8087|5.3445|5.756|6.3008|7.4867|8.5526|11.2031|12.034|11.1905|10.5118|9.5696|9.814|11.0453|9.6887|7.5184|7.476|9.23|8.4803|11.4689|12.1699|15.0964|18.2874|18.7248|18.6426|17.9524|18.4667|19.2377|18.8719|19.5092|22.3694|21.8349|21.0315|19.91|23.4681|19.9102|21.7176|21.0182|21.8844|23.9828|22.9078|22.6005|24.5455|22.423|20.5004|19.7853|18.4242|18.3886|11.1861|15.1017|15.1135|7.8088|10.3725|11.5769|6.3286|10.6854|9.9868|11.0556|13.1527|13.2289|12.9506|10.5805|12.7679|13.2867|13.2525|14.2658|14.501|15.1167|16.3874|17.7316|21.6662|19.3476|19.4396|18.0172|20.6888|20.9855|22.5742|21.2979|22.1182|23.0484|24.2778|25.7497|33.9572|35.0235|34.951|35.8555|33.982|33.9937|36.218|34.9657|28.0971|28.2817|31.8042|31.0086|35.1404|21.1819|23.4951|22.1464|31.2585|42.5509|43.5309|45.5319|48.08|
2022-02-13 16:04:25|russ2000_0889|SSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:25|russ2000_0892|WSFS|total_return_price|0|||||||||||||||2.4932|2.4932|3.4661|3.4053|3.4169|2.33|3.1392|2.4126|2.5633|2.1489|2.3325|2.8129|3.3889|1.9109|1.6052|0.8695|0.6688|0.5351|0.5351|0.5685|0.5351|0.3679|0.5685|0.5685|0.3679|0.8026|0.9531|1.1036|0.9029|1.1203|1.0701|1.0701|0.9364|0.9698|1.0701|1.5718|2.0399|2.4078|2.0399|1.9731|2.2406|2.7256|3.0766|3.6786|4.9159|5.3507|5.752|5.4919|4.3099|4.5358|3.9382|3.9627|3.8185|3.4199|3.3781|2.8529|2.9926|3.5355|3.6152|4.7516|4.5631|4.8148|5.0401|7.2118|7.8212|9.2257|8.8559|10.6538|11.8347|12.6162|14.175|13.691|14.114|16.9555|14.8685|15.4973|16.7012|17.3904|17.8591|17.4897|17.7235|19.0983|18.4203|18.7199|17.8844|14.4149|14.1804|12.8643|17.3435|13.9051|6.5087|7.9868|7.8243|7.5596|11.5539|10.6744|11.1796|14.1821|14.1182|11.9181|9.5194|10.8784|12.4378|12.2954|12.5968|12.928|14.9228|16.112|18.5657|23.9316|22.0873|22.8216|22.2208|23.9055|23.5593|25.6106|27.0254|30.4102|30.6267|30.3698|34.4821|43.8864|43.5762|43.0727|46.3746|45.6011|45.7339|50.9982|45.2116|36.4454|37.2039|39.916|42.7485|42.7586|24.2933|28.1084|26.5283|44.2996|49.2734|46.2233|51.0576|49.9943|
2022-02-13 16:04:29|russ2000_0894|ATNI|total_return_price|0|||||||||||||||||||||||||||||||||||4.4046|5.1134|2.4936|2.4066|3.2421|4.9086|2.2858|2.8752|2.5093|2.9798|2.2479|1.7251|2.2479|1.7906|1.4115|1.699|2.5616|2.2611|4.7049|5.0186|4.2344|3.1889|2.5616|2.6138|2.7184|2.274|2.3002|2.6138|1.7251|1.9244|1.9451|2.3021|2.1707|2.0659|2.7275|2.2074|2.5727|2.3681|3.9762|3.2426|3.3133|3.5119|3.2476|3.8856|3.7121|4.0866|4.4953|6.0156|5.7749|7.7279|8.5985|8.9127|8.0747|9.1895|9.1318|8.4108|9.7846|12.4375|17.0101|15.6306|13.9744|22.2638|19.9611|21.9871|28.0296|26.0478|26.3374|21.5356|22.0598|21.0713|15.3589|31.6035|42.9692|44.5214|36.403|33.7713|40.2639|31.6986|30.9099|32.0695|27.4881|33.0702|30.9801|28.9344|37.0869|31.8969|42.1497|43.5871|45.9971|50.1527|58.6832|51.8835|48.471|61.0399|62.7668|62.8983|67.6069|71.8289|69.9292|72.0576|60.5382|74.8892|66.1281|64.5984|49.9026|52.4877|56.7957|50.4322|70.7779|68.69|54.3166|55.7788|56.5562|53.8333|57.2422|59.2296|49.195|41.1361|48.5557|45.1331|46.6524|39.95|
2022-02-13 16:04:32|russ2000_0896|COWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7992|23.0196|22.4715|16.1685|13.0366|18.8307|16.1685|14.9549|11.3532|9.8264|11.1966|10.0221|10.9226|9.3554|10.8443|11.7056|13.6826|15.5813|16.7949|16.5992|14.9158|18.5175|20.1617|25.0554|17.7345|14.9549|14.8375|11.4315|13.6239|15.9043|13.6043|16.0022|17.0788|13.7511|12.6256|13.849|15.9777|12.9485|14.1817|16.2762|15.2388|15.4149|8.7042|15.2271|16.05|25.9|34.8675|43.4309|34.2169|37.31|
2022-02-13 16:04:35|russ2000_0897|KRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.56|18.11|20.4|27.15|30.9|41.17|38.33|18.22|21.6|26.83|19.85|26.32|23.96|24.11|20.37|19.47|23.19|25.45|21.91|17.71|21.21|20.08|23.88|17.12|17.01|17.44|26.25|34.25|29.15|28.96|32.48|36.41|49.13|46.82|45.67|47.3|22.14|32.18|28.22|31.2|25.32|8.65|17.28|17.5|26.94|37.95|31.43|45.56|46.31|
2022-02-13 16:04:37|russ2000_0899|NBHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8265|16.5139|16.4887|17.0255|18.4614|19.1857|17.4361|17.3734|16.9615|17.594|16.5682|18.6833|18.3718|19.3134|18.1978|17.8788|21.2484|29.2295|29.483|29.513|32.558|29.7148|30.5959|35.6122|34.6497|28.7631|31.1783|33.6032|33.1265|33.5692|22.9184|26.0785|25.4564|31.7056|39.5991|35.9512|39.0904|43.96|
2022-02-13 16:04:38|russ2000_0900|MYRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.28|0.22|0.16|0.395|0.25|0.15|0.1|0.19|0.12|0.11|0.029|0.021|0.016|0.011|0.01|0.012|0.0055|0.0027|0.007|0.0045|0.0024|0.0019|0.0023|0.0006|15.75|12.9|10|15.4|18.69|20.95|19.12|16.82|16.73|15.79|21.8|23.89|22.1|17.29|19.14|17.84|16.74|19.77|21.53|24.34|19.75|24.54|25.14|25.23|24.93|24.7|26.8|31.2|29.3|25.95|20.19|24.64|23.88|29.52|39.09|40.22|30.23|28.97|35.65|30.41|36.34|32.05|26.82|34.63|36.24|31.53|33.89|24.22|29.4|37.64|59.72|68.13|86.27|101.33|106.5|
2022-02-13 16:04:41|russ2000_0901|FN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|14.52|21.04|18.43|24.48|20.51|15.03|18.52|11.55|11.81|12.97|14|14.16|14.7|20.56|19.95|20.46|14.6|17.57|18.99|18.73|19.02|24.19|33|35.54|44.09|42.33|44.49|43.47|36.66|28.57|30.4|35.94|46.3|50.74|52.36|47.53|52.18|64.84|54.56|62.42|63.33|75.55|89.56|96.67|106.53|120.48|
2022-02-13 16:04:43|russ2000_0902|NHC|total_return_price|0|||||||||||||||||||||||||||||||||||4.4023|5.0626|5.6682|5.494|5.8521|7.4169|8.3812|8.0051|10.4399|13.2723|13.1014|14.8579|14.3057|13.8103|13.105|15.4145|16.6658|22.1397|21.3626|21.9456|22.1033|26.1537|27.4102|27.4719|36.8669|34.941|21.381|19.8088|14.4636|9.7472|5.1094|5.0308|4.402|3.3015|3.3015|3.4587|2.2796|4.7164|6.7539|11.1307|9.678|9.6654|10.3446|13.3631|11.2879|11.0049|11.6023|12.3758|8.98|12.5141|16.3501|17.7699|18.1633|22.5756|21.959|22.7648|22.6624|24.3019|26.1588|29.2006|35.3346|36.4189|33.7519|34.3041|34.3014|34.6455|32.7729|30.9971|32.0265|34.5912|27.5762|26.2379|25.9704|25.3251|24.9971|24.5407|26.6066|33.4101|33.7699|36.2272|23.8167|31.1202|34.0619|34.0482|36.1637|36.6174|35.8343|37.7192|37.5448|43.067|44.8109|45.5029|45.147|51.3801|52.3699|53.7501|51.0144|52.0225|52.8737|55.3365|56.799|65.6104|62.1134|61.52|55.3048|54.2845|53.5438|63.6446|68.6152|71.887|69.9828|75.3395|76.4718|81.2481|67.9241|60.6035|60.0182|64.4663|76.1483|68.8274|69.4234|67.94|
2022-02-13 16:04:46|russ2000_0904|TRST|total_return_price|0|0.3552|0.366|0.4027|0.5218|0.4959|0.5024|0.5457|0.6543|0.7087|0.9627|0.9188|1.1349|1.4508|1.5257|1.386|1.1499|1.9574|1.7047|1.5919|1.3797|1.6441|1.5423|1.5521|1.8189|1.9119|1.8303|2.2251|2.2073|2.1605|2.1867|1.9671|2.0668|2.5457|2.8415|2.8453|3.1858|3.7111|3.5502|3.6844|4.1296|5.0746|5.0053|5.7661|5.7547|4.7865|5.9306|6.0889|5.1187|5.317|5.6475|6.8692|7.0737|6.7004|6.3128|7.8784|8.2602|8.1221|8.4803|10.9225|12.7016|13.3603|12.485|7.4556|9.7519|8.2978|9.1032|10.1948|18.4749|16.4962|17.8736|17.815|20.5532|21.979|23.0718|23.997|25.5723|26.5668|27.4373|22.3265|23.0639|20.9113|24.332|27.501|29.5738|30.6119|30.1453|29.8453|32.4487|27.3775|31.4978|30.563|30.674|30.444|27.9791|27.9279|29.056|25.4383|26.6663|29.9274|27.5987|25.0625|21.2092|33.847|27.783|17.9395|17.7478|19.0301|19.3755|19.1692|17.5827|17.6764|20.3937|19.2869|16.1155|14.8803|18.963|19.532|18.911|20.0108|18.7372|20.0468|19.7755|21.8745|26.6399|26.3689|25.2777|24.5985|27.9961|26.7873|27.6381|23.2261|24.6675|24.6209|26.3056|29.3642|36.5282|33.0306|32.9016|38.1043|39.657|36.7075|38.9512|37.4781|30.5292|34.8131|35.8553|37.2299|39.9196|25.1422|29.7274|24.8019|32.0389|35.738|33.6485|31.6246|33.31|
2022-02-13 16:04:50|russ2000_0906|HLIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.5|8.375|9|5.5|6.875|11.375|9.813|7.688|6.875|8.563|8.188|5.438|8.0625|7.6875|6.125|9.375|13.8125|28.7188|65.4063|94.9375|83.25|24.75|24|5.6875|5.625|10|8.11|12.02|11.6|3.659|1.75|2.3|3.33|4.07|6.26|7.25|9.71|8.51|6.65|8.34|9.56|4.83|5.82|4.85|6.37|4.48|7.36|7.27|9.82|8.87|10.61|10.48|7.6|9.51|8.45|5.61|6.5|5.89|6.68|6.32|6.31|5.44|6.88|8.57|9.38|7.23|4.26|5.04|5.47|4.26|4.54|5.07|5.79|6.35|7.68|7.38|7.14|7.46|6.34|7.01|7.41|6.83|5.8|4.07|3.27|2.85|5.93|5|5.95|5.25|3.05|4.2|3.8|4.25|5.5|4.72|5.42|5.55|6.58|7.8|5.76|4.75|5.58|7.39|7.84|8.52|8.75|11.76|
2022-02-13 16:04:53|russ2000_0907|AMWD|total_return_price|1||||||||||||||5.5757|5.5757|6.1168|6.6728|6.5526|3.607|4.1029|4.0428|3.9891|4.4262|4.1531|5.1913|5.9563|3.0055|2.9509|3.4973|2.5683|1.6394|1.2022|1.858|1.7486|1.5301|1.858|1.858|1.4209|1.4209|1.858|1.858|1.9673|1.7486|2.0765|2.459|2.2951|2.5137|2.4595|2.4595|2.4044|2.0765|1.7486|2.1045|2.2951|3.6714|8.0114|5.5493|6.3808|9.3692|9.1068|13.3728|12.2815|11.5254|16.8094|17.1049|14.566|9.9141|7.9264|9.0691|8.6425|8.1272|9.0848|12.4074|21.5491|15.6622|27.0033|30.6402|20.8127|24.0318|15.8186|21.856|22.9732|22.4308|28.5065|29.375|26.0626|34.0833|38.0541|29.234|32.356|28.4835|28.7747|32.036|31.3458|34.1822|41.6122|31.9952|27.9052|23.6213|19.6329|17.7469|22.2752|17.571|14.3516|19.8682|22.581|19.0386|19.6044|22.5739|16.2116|17.4611|18.4772|20.2093|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|135.85|82.2|83.45|60.44|69.95|89.93|84.85|99.16|109.65|51.41|80.62|82.61|86.51|99.46|74.25|68.74|59.93|
2022-02-13 16:04:57|russ2000_0908|RECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:57|russ2000_0909|CUBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3182|9.2727|10.6818|12.7273|13|15.2273|14.4727|14.6545|18.6364|18.4091|19.73|17.96|20.05|24.36|26.89|25.01|27.6|23.84|24.14|25.01|36.68|30.93|27.87|31.64|26.08|29.24|29.32|23.31|18.29|18.31|19.89|20.77|23.81|10.93|11.54|10.82|18.19|31.83|39.17|41.73|64.04|
2022-02-13 16:04:59|russ2000_0910|GERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9212|6.2514|11.8331|8.7073|6.698|9.712|7.3678|11.0516|8.3725|5.47|9.712|8.9306|9.3213|9.3771|11.2749|25.0057|28.578|25.3406|13.7866|9.3213|12.5029|8.5734|7.7696|6.7962|4.0902|3.4829|3.215|4.7243|6.5729|12.226|8.9038|8.3948|7.1891|5.3494|7.1177|5.4566|6.9123|9.1717|7.6893|7.4213|6.1621|5.5995|7.8411|6.2514|6.2872|6.5372|5.0726|4.3581|3.0811|3.5276|4.1706|3.992|6.8498|5.8585|4.9565|5.0726|4.4832|4.9386|4.6328|4.51|3.5812|1.8933|1.3217|1.5137|1.5271|1.5271|1.2592|0.9556|1.3396|2.9918|4.2331|1.8665|2.8667|2|3.25|3.77|4.28|2.76|4.84|2.92|2.68|2.26|2.07|2.27|2.77|2.18|1.8|4.25|3.43|1.76|1|1.66|1.41|1.33|1.36|1.19|2.18|1.74|1.59|1.58|1.41|1.37|1.22|
2022-02-13 16:05:04|russ2000_0911|TR|total_return_price|0|0.6843|0.7086|0.699|0.7282|0.8637|0.9491|1.2387|1.2763|1.5463|2.0391|1.9048|2.4427|2.5396|2.7968|2.5889|3.2861|3.7997|3.8291|4.2019|3.8124|3.5123|3.7759|3.8047|3.7265|3.2187|3.8393|4.4799|4.5399|4.4359|5.4476|4.3738|5.0742|6.0128|6.2932|7.2589|9.1437|9.3205|7.9022|9.8348|9.6634|10.3959|9.0401|9.2581|8.8529|8.7127|7.3722|7.7307|7.6689|7.8866|8.6353|9.8814|9.8814|9.1029|8.8836|8.7905|9.8812|11.1912|11.0971|12.6551|15.5861|17.877|19.1394|15.1656|16.8327|20.4355|17.1359|14.5849|14.6127|14.3942|15.9935|17.9356|21.0486|21.753|18.166|18.034|18.4205|22.3279|18.7207|14.4289|14.895|14.6947|15.7042|15.9669|18.5422|19.3956|17.4186|15.5016|18.3717|16.3929|15.983|17.3491|15.8082|16.4738|16.395|16.4964|18.4044|17.3742|16.0643|15.3802|15.8968|15.0523|15.014|17.2724|15.3082|13.4285|14.0785|14.7548|17.0975|17.4348|15.3037|16.1516|18.8597|19.0693|19.73|16.3189|16.0694|16.0753|16.8015|19.0553|18.7024|22.2923|23.7458|23.0285|24.4367|23.221|22.897|21.7692|23.9707|27.3879|26.1605|25.3346|25.724|29.3806|32.4786|31.0456|33.6677|32.6559|30.5463|33.3865|32.0597|26.79|28.15|26.69|30.6538|34.2612|34.0552|34.2488|31.6427|34.426|32.8911|29.6567|28.6737|33.0386|33.91|30.43|36.23|
2022-02-13 16:05:07|russ2000_0912|PRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|12.26|19.92|12.96|12.05|9.46|5.73|4.29|7.94|8.29|9.53|9.89|7.41|9.4|11.82|14.11|16.95|13.3|17.08|18.76|16.13|18.73|18.15|26.71|30.99|34.03|38.79|30.47|25.02|25.03|26.4|25.18|21.98|22.26|22.21|11.64|16.98|22.39|22.58|23.49|27|24.47|26.2|32.2|38|35.45|29.18|42.24|66.01|61.31|61.46|26.21|42.53|32.77|49.99|44.84|46.89|38.11|34.98|
2022-02-13 16:05:10|russ2000_0913|ETH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.8176|3.5186|4.4155|5.7494|4.7835|3.7716|4.1625|4.4613|3.8409|3.2658|3.9558|3.7488|4.8295|4.5535|5.7353|7.1035|8.0343|10.5419|11.4789|14.2918|22.1607|18.5071|13.4621|15.2462|15.4714|21.1007|17.8038|17.9669|14.0285|13.4884|15.9368|18.8838|19.0647|18.3639|15.5564|23.5574|21.5784|19.7797|18.4001|19.5837|16.7983|20.1074|20.6282|24.0619|23.7632|22.3489|21.6885|25.0831|20.135|21.1855|19.9102|23.3403|26.9776|23.5672|22.4623|23.5291|23.1583|22.572|21.6711|19.016|19.132|16.6766|19.1804|9.9426|7.9232|7.3486|11.7615|9.597|14.8089|10.0653|12.6121|14.4925|15.8992|15.4915|9.9355|17.3951|18.6308|14.7055|16.2451|19.5442|25.0251|21.9552|21.3117|23.3492|19.5999|19.1309|17.7007|24.1669|21.6543|20.7263|20.8934|22.1169|25.4307|26.5533|25.2629|29.9395|25.0345|26.5478|26.7924|23.7907|19.4305|20.9155|17.848|15.2746|17.6856|19.6618|17.9953|18.1592|9.849|11.6583|13.3435||||||
2022-02-13 16:05:11|russ2000_0914|BLDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|22.8|22.03|22.65|18.89|15.44|17.37|16.55|16.39|10.87|8.21|6.96|6.46|5.99|1.49|2.5|4.75|4.51|3.93|3.29|2.57|2.34|1.81|2.52|2.18|1.58|2|4.26|4.26|5.27|5.43|6.08|5.92|6.16|7.31|8.49|7.3|6.41|6.82|6.28|12.78|14.91|10.76|10.11|10.68|11.51|11.35|14.47|14.85|16.49|21.68|20.65|18.92|16.17|10.8|13.02|15.37|20.49|25.39|12.01|20.31|32.28|41.92|44.87|42.57|52.4|85.71|
2022-02-13 16:05:13|russ2000_0915|SGMS|total_return_price|0.371745711403||||||2.6133|2.4468|2.5508|2.5301|1.3327|1.4472|1.4993|1.3848|1.4472|1.3848|1.999|1.8845|1.947|1.5514|2.0303|1.999|2.2801|2.2801|3.5607|4.4978|4|4.2501|2.9167|3.1667|2.1667|1.1458|2.1667|2.0834|1.1667|1.4167|3.1667|3.6667|3.8334|4.0834|10.5834|11|16.875|26.5|19.5|18.375|14.75|17.5|5.5|4.375|3.063|3|3.125|3.188|1.938|1.313|1.063|1.188|1.688|2.438|2.5|2.688|2.563|1.625|1.813|1.875|3.063|2.563|4.438|3.438|4|3.1|2.2|3.1|5.09|4.33|8.37|9.97|7.55|7.62|5.4|6.52|8.4|13.3|18.72|18.04|17.81|21.18|22.85|21.47|27.38|29.96|35.13|38.09|33.97|28.03|32.83|33.29|34.31|36.15|21.11|28.16|30.34|18|12.11|17.49|18.02|14.07|14.11|14.71|10.59|7.92|8.74|10.53|9.14|8.69|11.66|10.16|8.46|8.235|8.75|8.88|13.63|18.28|13.73|11.98|8.54|11.77|10.47|12.67|15.1|11.09|9.43|9.92|10.655|12.4|23.65|23.75|37.05|47.6|41.6|53.3|48.05|22.26|20.42|23.13|20.45|23.99|9.7|12.61|17.57|31.88|38.52|58.52|61.71|80.05|62.39|
2022-02-13 16:05:17|russ2000_0916|IVC|total_return_price|0|||||2.3918|2.2168|1.8668|0.9931|0.9347|0.9055|0.9055|1.1099|1.4605|1.5189|1.6941|1.8986|2.3951|2.2491|2.1323|1.5481|1.9862|2.0155|1.8986|2.3076|3.1546|3.5928|2.9502|2.5704|2.1031|3.3298|3.0962|4.8487|7.828|7.1291|11.6871|13.0311|10.2847|8.181|10.2847|11.3365|11.5703|10.7522|10.9859|12.8558|12.0377|12.7449|13.8031|16.0318|16.4999|19.4377|22.4945|23.677|26.5018|22.0567|26.2922|25.835|22.0887|21.9832|22.1123|20.4776|24.4911|24.1493|22.1575|22.6407|22.9482|25.2606|18.4857|18.9703|25.956|24.8444|30.417|32.4413|37.445|36.6138|38.3987|31.9726|35.674|35.1173|32.5189|31.6289|29.9213|31.3678|35.7334|38.3979|42.9469|42.5599|43.7902|44.0496|42.5092|42.264|39.7131|30.0232|29.6253|23.7427|22.4571|23.4525|16.6722|17.5349|22.3777|24.1317|21.3355|19.5845|23.1438|14.8997|15.3893|16.9698|21.4213|24.0039|25.5439|19.9828|25.5422|29.0726|30.0105|32.0317|22.2359|14.7764|16.0134|14.923|13.6864|15.7909|12.6521|13.9355|16.7739|22.5719|18.5457|17.8767|11.5124|16.3497|18.9474|21.1264|14.1452|17.0116|12.8834|11.8897|10.9487|12.817|11.6999|12.9906|15.5001|16.5959|17.1501|18.3466|14.3614|4.248|8.2928|5.1501|7.4614|8.9903|7.4158|6.37|7.52|8.95|8.02|8.07|4.76|2.72|
2022-02-13 16:05:20|russ2000_0917|UBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:21|russ2000_0919|CASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6032|12.8789|13.3446|7.8451|9.4238|8.6653|8.617|11.9516|10.5173|8.3969|8.3404|8.2852|8.2723|8.6408|6.8894|6.7493|7.1215|6.0337|6.063|6.3932|6.9207|7.3818|8.6373|8.8797|8.8415|8.2528|9.2453|9.9011|10.9771|12.446|12.6102|13.0469|15.2455|14.2128|13.4656|14.8767|16.6594|12.1505|12.9363|13.9574|19.0872|19.5169|21.3764|20.0001|21.5396|21.3048|19.9458|18.9084|19.25|21.6037|18.4135|19.6878|19.9429|18.2528|18.6583|19.1899|21.1787|21.2909|23.6319|24.5575|23.6798|19.5433|22.9877|25.3384|25.6362|26.8355|27.0769|27.0883|29.8233|34.6452|43.8661|33.7115|32.4836|27.2941|35.2657|37.3372|37.5503|32.9605|34.6677|35.4218|35.1429|38.6552|50.3661|45.4124|45.265|43.9124|44.4761|45.654|53.0164|50.351|49.2956|44.28|45.648|51.0996|54.9114|33.6309|37.5759|39.0056|37.9538|45.4066|40.227|41.5634|39.32|
2022-02-13 16:05:24|russ2000_0920|CZR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.23|4.244|4.95|7.45|9.02|11.1|11.6|14.74|14.34|16.55|18.75|20.45|25.2|33.9|32.45|39.7|48.6|35.74|46.69|43.81|41.24|59.64|14.4|40.06|54.49|73.37|87.13|100.88|115.48|94.15|
2022-02-13 16:05:25|russ2000_0921|CDR|total_return_price|0||||||||||||||||18.5512|19.5213|20.5107|19.6981|17.6115|18.6522|20.0596|20.1537|18.5337|16.8744|15.1252|16.9697|11.713|20.5031|15.6174|13.1654|14.4581|16.5904|16.9472|13.6671|14.0415|14.4016|12.8776|16.2836|15.0924|17.0807|15.3551|23.6232|20.6839|25.8895|24.042|23.2629|18.7865|20.5659|22.4161|22.2863|22.1065|24.0953|22.4887|23.8179|26.0293|29.0585|36.1|38.4022|43.1071|45.8443|35.1912|33.2752|42.8284|36.336|33.4056|33.2558|44.8181|49.1144|38.6092|41.6663|22.3998|27.6165|29.1664|54.1662|35.4164|39.4997|41.7497|35.2497|33.3264|43.7497|43.6997|62.0162|34.4928|39.8811|32.9178|40.6805|42.4038|42.9181|45.1756|44.9628|44.434|50.8089|47.9183|53.4472|53.3131|55.0208|49.431|47.7813|36.564|42.5856|43.4894|49.9195|27.4476|6.8592|17.8183|25.4265|27.1791|31.6157|24.3518|24.9659|26.1859|25.4732|22.1017|13.6621|19.3942|23.2632|23.1783|24.4693|24.7032|28.8459|24.6457|24.8739|30.3269|29.8449|30.7823|29.2928|36.7094|37.6929|32.4426|31.7162|36.4156|37.4609|38.7706|37.8189|34.5745|26.8025|26.1443|30.5825|33.3719|21.8683|26.5186|26.4711|18.0666|19.8436|15.7174|18.155|18.1367|5.8426|6.2766|5.1935|9.9384|14.6978|16.6806|21.5631|25.0361|
2022-02-13 16:05:28|russ2000_0924|IPHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|20.39|21.09|17.08|8.62|11.93|14.04|8.7|10.41|9.05|10.06|10.69|13.53|12.9|16.38|14.72|14.38|18.05|17.83|22.86|23.36|28.15|33.81|27.67|42.56|47.32|48.01|35.58|39.48|37.36|29.19|31.96|37.27|32.11|43.74|48.52|59.65|74.02|79.17|117.5|112.96||||||
2022-02-13 16:05:29|russ2000_0925|CVCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|10|11.7|18.94|19.965|19.01|22.225|26.93|28.3|35.48|38.09|45.67|47.4|31.76|34.02|35.2|37.95|34.96|28.87|35.5|36.08|34.45|23.78|19.57|22.45|35.5|37.43|34.14|36.46|33.65|46.9|44.81|39.58|34.42|41.11|46.21|49.19|46.03|48.38|47.99|49.82|57.09|69.79|82.58|82.1|68|79.17|75.06|75.5|68.05|84.39|92.52|90.41|96.77|102.25|117.05|132.35|143.45|147.8|171.35|208.3|251.85|127.46|117.53|158.36|183.41|195.89|148.47|192.23|179.06|181.84|225.04|220.15|242.77|300.46|
2022-02-13 16:05:32|russ2000_0926|INO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|53.008|49.008|58|56|98|54|27.008|14|12.32|16.8|8.8|8.8|8.64|7.68|2.56|4.64|5.12|11.68|16.96|20.32|28.48|20.8|12.04|16.36|15.4|13.2|11.76|9.72|10.16|8.08|9.5196|13.04|12.28|11.2|6.584|4.12|4.2|3.8804|2.5508|2.08|1.24|3.8|6.48|4.72|4.96|4.08|4.24|4.64|4.36|2.356|2.764|1.568|2.4804|1.84|2.56|2|2.04|2.9872|9.44|11.88|15.2|10.29|10.22|9.36|9.09|7.99|7.19|7.08|7.85|9.21|9.37|7.19|5.86|8.12|6.07|4.28|5|4.07|4.87|4.07|3.6|3.02|2.51|3.55|6.49|31.25|15.67|9.6|10.32|9.46|7.86|5.35|
2022-02-13 16:05:34|russ2000_0927|QUAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1225|23.5409|20.6873|21.0039|19.4616|9.8981|7.3122|7.5718|7.2058|9.5608|11.7201|14.6869|14.974|19.1092|16.6392|14.3647|14.1663|13.1327|15.4019|15.4131|12.7394|8.5264|6.9281|9.3964|16.1367|19.9096|21.1016|17.3407|17.9602|18.5852|18.6983|20.9773|17.6463|18.5267|10.6015|10.3637|6.8644|9.7682|4.3074|3.35|3.25|3.09|3.83|3.63|4.01|4.48|4.11|
2022-02-13 16:05:36|russ2000_0928|DXPE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5|5|5|5|5|5|5|7.5|7.5|5.25|6.625|6|5|5.469|5|4.125|3.75|3.6565|2.5|0.875|1.125|1.2815|0.5625|0.6875|0.25|0.3125|0.615|0.525|0.45|0.65|0.605|0.515|0.51|0.56|0.7|1.225|1.75|1.885|2.135|2.84|2.25|2.55|3.385|10.9|9.175|14.3|14.875|11.775|16.815|19.74|21.35|17.965|24.43|18.695|21.715|28.72|14.52|9.99|13.25|11.15|12.93|12.77|14.99|19.62|24.29|22.32|23.9|19.83|32.57|44.055|45|47.87|47.4|73.965|65.25|74.78|115.2|98.92|71.23|76.49|51.5|46.28|46.5|28.22|22.66|18.61|14.14|24.86|36.43|30.42|33.74|29.84|29.41|32.76|39.52|41.96|28.43|41.33|37.42|36.51|40.3|12.1|18.39|17.41|22.78|30.89|32.4|27.19|25.53|
2022-02-13 16:05:39|russ2000_0929|HZO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.625|10|7.75|12.0625|11.8125|9.8125|9.375|10.25|7.25|7.25|5.5625|7.64|8.98|6.48|7.35|12.45|12.95|10.45|11.75|9.05|14|14.91|19.67|26.34|28.5|22.13|30.09|29.99|30.7|22.79|29.58|31.65|25.68|24.28|25.39|21.45|20.08|16.59|15.9|11.64|7.54|7.72|3.19|2.16|3.54|7.82|9.22|10.87|7.3|6.98|9.46|8.93|8.5|6.05|6.73|7.99|9.37|9.08|8.33|13.56|11.13|12.52|16.4|16.51|16.39|18.61|19.45|27.25|22.45|14.07|18.93|19.04|16.3|19.65|19.5|21.45|18.95|15.55|19.7|20.3|19.35|23.15|18.14|18.2|16.41|14.68|16.68|9.37|21.64|24.29|39.34|58.13|47.94|49.56|55.19|
2022-02-13 16:05:42|russ2000_0930|FFIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||1.9851|2.1043|2.0701|2.3612|2.5033|2.4916|2.4631|3.0927|3.3261|3.3173|3.4675|3.9852|3.0891|3.3434|3.03|3.2871|3.4499|3.1976|2.9488|3.3384|3.4983|4.0046|4.1416|5.3967|5.479|6.088|5.7833|7.08|5.7914|5.7178|6.1098|7.8155|7.3893|9.7607|9.7052|9.5131|10.2963|10.9135|9.9563|10.1271|9.0611|8.6698|9.7891|10.1367|9.9384|9.756|9.3451|9.3149|9.8153|9.4497|10.4367|11.3246|10.5417|7.2797|3.7556|5.8982|7.2711|7.2706|8.2578|8.0608|7.709|9.4251|10.1247|8.9251|7.5081|8.8713|9.5488|9.7705|11.4244|11.1879|12.4561|12.1968|13.7785|15.5558|15.9466|15.6715|14.0407|15.6989|15.6712|16.5413|15.8921|17.3003|17.423|16.1522|19.4157|24.2077|22.2763|23.5228|24.9675|23.2543|22.96|22.3902|21.0942|18.7847|19.3125|19.745|18.1544|19.6088|12.2917|10.7836|10.0195|16.0593|20.6678|21.0504|22.4044|24.3|
2022-02-13 16:05:45|russ2000_0931|FRED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:45|russ2000_0932|LMNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8742|35.1422|26.3567|22.95|18.4676|18.0827|13.9995|16.6388|13.378|6.4834|6.6938|4.1119|4.6665|4.9247|6.492|9.5434|7.1241|9.7442|7.5735|8.7019|7.2197|9.0366|9.0748|11.0734|13.9613|15.214|18.7234|12.24|14.1047|11.6376|14.908|16.6579|16.6866|19.7562|22.4337|19.7562|17.1265|16.591|16.2563|14.0569|16.0746|15.8738|15.3191|18.5035|17.6811|18.6373|21.0567|20.722|22.5867|23.3421|18.8095|15.7781|16.0746|19.6701|19.3928|18.2262|18.513|16.6675|18.6469|17.4325|15.3|17.3751|16.0172|20.7411|18.4078|18.8573|21.7356|19.5936|17.2505|19.9561|19.5447|19.815|20.4818|29.9558|29.2366|21.1322|22.5356|20.5364|20.4543|22.3312|26.7322|29.1134|26.22||||||
2022-02-13 16:05:46|russ2000_0934|KAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||18.4798|18.9788|22.2252|18.9788|29.9665|31.7146|28.9676|28.7179|29.2174|31.7121|34.463|39.7041|49.0717|67.4246|66.674|75.8527|58.9965|41.8617|40.7379|46.0735|52.8159|54.7847|56.1872|46.3567|34.2742|32.0267|32.3099|32.0267|27.5317|32.0267|30.9029|21.3511|18.8249|15.4537|18.6092|13.0354|11.597|13.0354|12.8376|14.8334|12.1364|13.4849|14.7345|16.8562|17.2247|19.4632|18.744|20.7937|16.5055|18.4294|16.6764|19.715|18.0338|16.6314|20.4072|20.6769|22.0793|21.9175|22.7985|28.0486|25.1719|26.6732|26.4125|20.3173|20.4701|12.1184|10.3564|10.1496|10.9048|14.348|12.9545|15.6605|17|21.1893|23.5447|28.3273|15.9661|20.3263|21.4141|21.0814|20.8477|23.8324|22.4749|27.2575|30.465|36.8947|33.3114|35.2646|35.9584|39.4715|48.8177|43.9346|36.446|38.1002|42.5595|48.7473|49.4907|58.3392|56.7553|72.1701|94.8389|96.8228|91.3299|93.1376|104.7129|79.2633|85.8225|88.8264|86.0937|103.5837|73.5623|98.5553|108.6581|140.0292|184.0728|175.4359|203.6254|230.2286|
2022-02-13 16:05:49|russ2000_0935|WMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0856|5.2046|6.5736|5.9395|6.9481|5.684|5.7728|5.4369|5.9338|5.6707|5.904|6.5362|6.6196|7.0796|6.0347|5.5451|5.4391|5.356|6.1099|6.1274|6.0615|6.7537|7.0504|6.8336|6.7355|7.5553|7.5354|6.6367|8.1917|8.0236|8.2619|9.0694|3.2222|2.4056|1.8174|2.9492|3.0225|3.0412|2.4234|2.1108|
2022-02-13 16:05:51|russ2000_0936|ACET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105|82.46|65.31|109.97|55.79|49.14|69.37|64.4|9.31|7.63|14.84|11.89|14.09|13.08|10.29|8.04|16.07|
2022-02-13 16:05:51|russ2000_0938|MOD|total_return_price|0||||||1.5102|1.7739|1.8298|2.3821|2.4858|2.182|3.0785|3.6995|3.491|3.3653|3.5447|4.3892|4.6248|5.8325|4.544|5.0706|5.0001|4.7551|4.4397|5.0498|5.562|6.1895|5.5746|5.7309|6.0827|5.4544|5.8112|6.1701|6.3843|7.3038|7.6787|11.1571|9.0582|9.2789|12.2572|12.8926|14.1088|16.6631|18.8861|17.1329|16.8819|18.4712|19.3958|22.701|25.0004|19.4823|16.4872|18.312|18.4229|18.1923|18.8478|17.3652|21.2245|25.0345|24.6341|25.2293|25.292|21.3316|26.814|20.9133|24.4343|17.6229|19.0604|19.3414|21.044|22.1364|16.4671|20.6366|22.3159|20.0819|19.2881|22.4188|20.5121|15.9643|14.935|12.762|16.2879|20.6373|23.4038|22.7134|27.9001|26.507|29.879|26.0792|29.1222|32.9674|29.4485|26.8317|21.403|22.468|23.284|21.4465|21.3222|25.2754|15.7998|14.0473|12.0679|14.2031|4.87|2.5|4.8|9.27|11.84|11.24|7.68|12.97|15.5|16.14|15.37|9.06|9.46|8.83|6.93|7.38|8.13|9.1|10.88|14.63|12.82|14.65|15.74|11.87|13.6|13.47|10.73|7.87|9.05|11.01|8.8|11.86|14.9|12.2|16.55|19.25|20.2|21.15|18.25|14.9|10.81|13.87|14.31|11.37|7.7|3.25|5.52|6.25|12.56|14.77|16.59|11.33|10.09|
2022-02-13 16:05:55|russ2000_0939|ONCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:55|russ2000_0940|INSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:55|russ2000_0941|FFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3533|4.9416|5.6346|6.1597|8.7326|8.8184|9.8405|12.1344|12.4986|10.3409|11.3103|8.6221|9.9978|9.305|7.9771|7.3753|7.0154|8.1548|6.7273|7.7843|8.6875|8.6926|9.1528|9.5712|10.9502|9.1426|10.1027|10.6195|10.8576|13.1353|13.7098|15.0376|14.7136|13.9528|15.3758|15.3922|15.2389|16.3785|17.0762|18.6275|17.3714|19.1162|22.029|21.851|21.9027|22.3952|20.4131|15.9715|12.7807|15.9934|7.7509|2.4606|4.9945|11.5434|11.5325|14.4901|13.4584|16.6448|17.588|18.5895|19.7538|17.0468|22.0489|21.5377|16.9714|21.9569|21.3444|24.9278|27.5587|30.8201|30.6261|30.1781|31.9723|31.3175|39.407|43.4983|41.9664|42.8033|48.7185|45.339|44.7587|50.5123|62.3735|52.0549|49.2621|57.5906|59.3941|59.4098|72.6658|68.6944|58.6033|56.3146|57.1885|53.948|53.4391|37.3277|35.3511|48.05||||||
2022-02-13 16:05:56|russ2000_0944|EXEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|28.938|33.313|13.25|8.375|16.36|11.15|15.5|14.99|6.42|4.51|7.31|6.62|7.17|8.16|6.86|8.15|9.5|9.04|9.74|7|7.4|7.36|9.86|11.3|9.43|9.03|9.24|9.99|12.35|10.72|9.18|5.79|5.52|6.2|4.87|4.95|4.86|6.38|7.87|6.07|3.77|3.94|8.67|11.38|8.96|5.5|4.55|5.56|5.21|4.91|4.59|4.61|4.46|5.38|5.98|6.29|3.64|1.53|1.29|2.75|3.84|5.61|5.51|3.9|7.74|13.35|16.32|21.13|24.02|23.75|28.02|22.36|20.63|17.63|17.72|23.8|21.37|17.995|18.51|17.23|23.9|24.5|20.09|21.97|22.83|20.6|18.93|
2022-02-13 16:05:59|russ2000_0946|CPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||122.7472|104.6961|93.8655|93.8655|108.3063|96.2723|101.0859|120.3404|125.154|182.9173|155.2391|154.0356|181.7139|156.7409|163.6629|143.13|127.5|116.25|111.25|103.125|152.5|148.125|120|153.75|158.125|166.875|123.5|118.5|68|68.5|78|48.8|48.6|33.5|42.6|71.2|74.7|103.7|104.5|142.6|126.8|144.6|155.4|147.8|209.3|176.5|210.2|193.4|135.6|150.3|135.7|141.7|139.2|164.5|180.9|273.6|180.3|26|10.9|19.8|18.3|15|53.6|63|49.5|59.2|77.7|70.2|38.7|49.7|62.9|42.6|61.5|47|37|33.7|54.7|65.3|83.7|116.5|88.1|54.5|74.7|83.2|72.9|83.4|88.5|112.3|157|153.7|131.6|106.1|112.4|121.5|132.4|107.4|119.9|64.9|75.5|65.9|43.4|48.3|5.479|11.5|4.82|13.16|38.55|57.69|49.08|47.25|
2022-02-13 16:06:02|russ2000_0947|CAMP|total_return_price|2|||10.125|15.125|12.75|7.875|4|3.625|2.625|2.5|2.25|0.875|0.75|0.875|1.125|1.5|2|2|1.125|1.25|1.25|0.875|0.6876|0.6876|1|0.5626|1.5|1.375|1.4376|1.6876|1.5|1.5|2|2.9376|3.375|7|7.375|7.25|8.75|8.5|9.375|8.5|7.625|6.5|3.75|4.5|6.126|6.5|10|14.5|28.75|46.688|44|12.5|8.125|5.375|4|4.969|3.25|2.75|2.6563|1.3125|2.75|1.8125|4.25|12.5|23.5469|45.125|22.625|41.75|13.8125|5.9375|4.05|5.59|4.85|4.85|6.1|3.46|5.62|4|3.89|4.14|9.79|14.7|7.5|5.8|9.57|7.22|6.6|8.29|11.6|10.05|9.78|6.73|7.21|8.89|4.48|3.78|2.58|2.73|2.51|2|0.6501|0.5|1.05|2.08|3.58|2.81|2.25|2.57|2.514|3.05|3.19|3.02|4.13|4.3|6.13|7.6|8.67|10.95|13.17|16.39|24.94|32.04|19.1|19.28|18.69|19.15|19.74|16.62|18.48|18.28|15.03|14.58|14.54|16.21|18.9|18.54|22.85|23.4|21.22|23.5|17.7|13.9|10.16|9.6|10.49|9.62|7.7|8.17|9.12|11.17|13.87|11.34|9.18|6.23|
2022-02-13 16:06:05|russ2000_0948|MTRX|total_return_price|1.19061461794||||||||||||||||||||||||||||||4|4.75|9.75|11.25|13.875|12.75|9.25|10.25|7.5|5|4.375|4.625|4.875|4.875|5|3.8125|3.375|3.438|2.063|2.063|2.25|2.157|3.375|2.938|2.688|2.938|3.813|4.219|3.688|3.969|3.8125|3.8125|2.4375|2.5|1.75|2|2.1563|2.3438|2.4375|2.3125|2.4375|2.8125|2.875|3.625|3.34|3.4944|4.75|4.775|4.0345|4.595|6.33|7.5|10.4|15.95|10.33|10.7|4.49|7.45|3.89|4.13|7.54|9.31|11.41|11.84|13.19|15.98|24.4|25.55|18.92|26.09|20.11|24.11|26.28|7.64|9.58|11.32|11.02|8.56|10.63|9.84|8.49|9.93|14.48|13.37|10.87|9.36|13.64|10.39|11.66|10.97|15.03|16.49|15.59|22.2|30.97|32.65|28.21|21.12|21.97|16.87|20|22.99|18.84|16.57|18.49|20.85|11.75|8.15|11.85|17.1|15.4|19.4|20.9|20.44|19.61|18.1|19.87|20.94|10.44|11.02|9.24|9.58|13.21|10.9|11.28|8.69|6.33|
2022-02-13 16:06:09|russ2000_0949|CTS|total_return_price|0|6.6927|9.0985|7.8737|5.7303|4.6149|4.5931|5.4241|5.8635|6.4373|5.7463|5.9047|5.8581|7.0584|6.8824|5.6978|6.2637|4.928|5.0391|5.5734|3.6369|4.7892|5.3877|4.965|4.6426|4.8901|4.7447|5.4156|4.9934|4.345|4.5688|3.8215|4.1151|4.7544|5.2548|5.59|4.7081|5.1075|6.1025|4.8571|4.3972|4.4991|5.2344|5.362|5.0815|5.5961|6.4066|7.481|7.2403|8.239|7.9987|8.149|9.9433|10.1275|12.4282|11.1621|11.3511|13.5665|18.363|25.333|25.5739|13.2358|11.8567|11.8803|17.5436|19.9632|28.292|46.5047|60.9861|46.1429|37.0072|41.0314|29.5593|16.855|16.6778|12.0403|12.9862|13.298|9.879|3.7963|6.4193|5.078|8.7255|10.3012|9.6486|10.9676|10.1703|10.6503|11.2588|11.0382|10.462|10.3266|9.4645|11.4762|12.7994|11.8705|13.55|11.9534|10.9759|11.2094|8.654|9.3522|8.8103|11.2303|4.8668|3.2153|5.863|8.3494|8.6654|8.5113|8.3735|8.7456|10.0819|9.8725|8.8687|7.4821|8.4974|9.7496|8.7636|9.4011|9.9576|9.8116|12.852|14.8927|18.8427|19.7987|17.7711|15.1372|17.0228|17.2135|18.476|17.7868|16.9882|15.1972|17.3409|18.039|21.7608|20.7304|21.062|23.5383|25.188|26.6447|35.3047|33.676|25.4593|28.9187|27.1951|31.9472|29.6673|24.6483|19.8854|21.9013|34.1714|30.9533|37.0717|30.8758|36.72|
2022-02-13 16:06:12|russ2000_0951|CHGG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|8.33|6.94|7.26|6.14|7.01|7.99|7.84|7.07|7.08|4.42|4.71|7.14|7.62|8.18|12.62|15.03|16.45|20.34|27.03|28.08|28|38.12|36.59|32.94|37.91|35.78|67.26|71.69|88.53|85.3|84.93|69.65|29.39|
2022-02-13 16:06:14|russ2000_0952|MHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||7.1194|8.5903|6.9429|6.2368|4.8247|3.2949|3.1772|4.1186|4.8247|5.5308|4.8247|4.354|4.1186|5.1777|4.8247|5.2954|7.2667|8.8257|10.3205|10.2268|8.7716|10.4554|8.4591|8.8107|7.9084|7.4858|7.6305|7.6245|9.8882|11.7634|14.5181|19.2683|16.5137|24.3402|27.7291|36.9138|30.8833|27.2806|28.168|41.9428|39.0095|38.4245|46.548|39.9969|41.8345|54.3488|48.2784|53.4045|53.5878|40.1414|46.4707|34.7107|35.0018|37.8385|26.3303|26.404|13.812|10.4668|16.9516|15.73|22.78|10.54|6.99|9.79|13.59|10.39|14.65|9.64|10.37|15.38|14.99|12.26|6.01|9.6|12.36|17.32|19.34|26.5|24.45|22.96|20.62|25.45|22.42|24.27|19.82|22.96|23.84|24.67|23.58|21.92|18.65|18.83|23.57|25.18|24.5|28.55|26.73|34.4|31.85|26.48|23.93|21.02|26.62|28.54|37.65|39.35|16.53|34.44|46.05|44.29|59.07|58.67|57.8|62.18|
2022-02-13 16:06:17|russ2000_0953|USPH|total_return_price|0|||||||||||||||||||||||||||||||||||||2.0873|1.5835|1.3675|1.9073|2.0873|3.4908|3.5268|2.879|2.4472|2.2312|1.9433|3.2389|2.807|2.5911|3.3831|3.3106|3.4194|2.807|2.6991|2.807|2.7716|2.7716|2.7354|3.4548|3.3469|3.5628|2.6631|2.5911|2.2312|2.4472|2.2312|2.4472|2.6991|3.095|4.3185|6.8377|7.5215|13.7934|14.018|13.9575|15.5899|17.5419|9.1121|9.6303|9.6044|11.1418|10.5459|13.5861|11.9192|11.8414|11.6687|13.3184|12.0746|16.5659|15.6849|15.9527|14.778|12.6447|10.2954|10.5804|12.0228|11.6341|12.7829|12.4115|12.4547|14.1734|14.994|11.5132|8.3607|12.7397|13.0161|14.6226|15.0285|14.5794|14.4412|17.1187|19.3706|21.5133|16.1764|17.2627|20.3111|22.4887|24.5157|24.8951|24.3754|25.1911|28.4236|32.3491|31.8331|31.6077|32.8257|39.0377|44.3295|51.2624|42.1451|50.551|46.9911|57.0643|59.5905|66.902|62.2322|57.9176|59.1207|69.669|78.6693|93.1265|115.2868|99.6876|102.5545|119.9608|128.0572|112.4593|68.0929|79.9548|85.7378|118.6691|103.0327|115.0362|110.1881|95.55|
2022-02-13 16:06:20|russ2000_0955|MNR|total_return_price|0|||||||||||||||||||0.4545|0.4784|0.5949|0.5949|0.5854|0.6109|0.5854|0.6038|0.6301|0.6617|0.6677|0.6178|0.6034|0.5211|0.6457|0.6652|0.6335|0.6339|0.6664|0.6502|0.7651|0.7659|0.868|0.9029|0.9553|0.992|1.0462|0.9737|0.9182|0.764|0.8581|0.8967|0.8752|0.9543|1.0354|0.9694|0.9881|1.0279|1.1599|1.0668|1.254|1.2534|1.4958|1.3105|1.2721|1.1438|1.151|1.2247|1.1989|1.101|1.1749|1.2357|1.2366|1.2379|1.4814|1.5707|1.6726|1.7911|1.969|2.083|2.0644|2.087|2.254|2.2003|2.5881|2.8219|2.9282|2.6207|2.8548|2.9984|2.9895|3.0078|3.0026|2.9954|3.2032|3.1238|3.1583|3.3976|3.5274|3.6175|3.5689|3.4983|3.5311|2.8746|3.5712|3.2839|3.1786|2.8903|3.5129|3.8307|4.4264|3.964|4.2799|4.7372|4.6576|4.8811|4.6691|5.4872|5.9363|7.2457|7.0132|6.5902|7.1916|6.4548|6.0239|6.1379|6.5412|6.9937|7.1512|7.9271|8.0588|7.1578|7.2913|7.947|9.1692|10.3641|11.2829|12.1936|11.543|12.3126|13.3868|14.8641|12.709|14.1215|14.4295|10.824|11.6501|12.1218|13.0568|13.2729|11.1722|13.6341|13.1829|16.6813|17.2084|18.3847|18.4904|21.01|
2022-02-13 16:06:24|russ2000_0956|CPSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7878|10.9654|12.1052|13.3746|12.748|11.3031|11.5622|10.8867|10.487|11.6603|11.2873|12.9906|15.9735|21.7615|19.2155|24.1619|28.364|21.9715|20.3|20.5339|16.0915|18.5661|16.6448|15.2989|13.0727|12.7441|19.1565|17.189|22.6173|25.07|28.7323|32.4179|27.9494|27.1391|30.1286|35.2623|45.5652|43.9399|53.0987|36.3171|42.795|43.0805|41.9826|40.309|41.8039|40.2248|46.4273|50.6459|53.6759|52.6543|48.4279|52.0656|44.6364|46.8855|38.6997|45.3464|46.8762|34.7237|23.9614|21.9628|26.3155|31.0696|26.7953|28.5209|28.1801|32.4741|25.608|25.1523|29.2521|26.4182|23.3097|27.404|19.449|22.0055|26.6|27.74|31.12|33.29|35.12|29.48|
2022-02-13 16:06:27|russ2000_0957|CDE|total_return_price|0|146.4535|204.6783|169.9214|179.1311|209.4313|167.6874|158.3714|124.6011|147.891|121.1076|144.3975|123.4366|125.7656|116.4496|173.5099|160.7004|244.5441|194.4708|246.8731|171.1809|172.3454|182.6554|169.7759|152.2128|165.0924|168.8713|174.7759|204.2989|242.0883|238.6969|245.8221|161.5063|164.1422|200.0857|161.746|136.5855|140.3856|164.59|146.4367|112.5505|156.4599|204.1312|169.9056|210.243|222.7125|183.3379|209.1775|161.1897|182.1074|173.6624|200.9522|169.9411|202.1927|183.75|143.75|151.25|162.5|129.38|163.13|89.38|126.875|67.5|73.125|46.25|41.25|46.25|46.875|34.375|29.375|24.375|12.5|9.375|10.4|13.3|8.4|8|14.6|16.9|15.8|19.2|14.1|13.9|31.1|57.8|70|40.8|47.4|39.3|36.7|36.3|42.3|40|65.6|48.1|47.1|49.5|41.1|35.9|37.9|49.4|40.4|29|15.3|8.8|9.4|12.3|20.5|18.06|14.98|15.78|19.92|27.32|34.78|24.26|21.44|24.14|23.74|17.56|28.83|24.6|18.86|13.3|12.05|10.85|9.29|9.18|4.96|5.11|4.71|5.71|2.82|2.48|5.62|10.66|11.83|9.09|8.08|8.58|9.19|7.5|8|7.6|5.33|4.47|4.08|4.34|4.81|8.08|3.21|5.08|7.38|10.35|9.03|8.88|6.17|5.04|
2022-02-13 16:06:30|russ2000_0959|ANIK|total_return_price|0.227626459144|||||||||||||||||||||||||||||||||||||||||0.2708|0.2292|0.2188|0.2604|0.2083|0.2448|0.1875|0.1983|0.2183|0.2396|0.2396|0.3229|0.3386|0.4479|0.375|0.4479|0.4896|0.5729|0.6875|0.8125|0.9323|1.1927|1.8125|1.75|1.6667|2.3333|1.9792|2.7656|2.5833|1.625|1.4688|0.9375|1.5|1.16|0.9405|1.1503|1.11|0.85|1.131|1.58|2.51|4.309|6.67|8.29|9.47|14.86|11.12|12.8|14.77|12.55|12.34|12.22|11.5|11.7|12.69|12.37|12.94|19.97|18.8|8.48|8.59|8.14|6.14|4.59|5.6|5.776|7.32|7.1118|7.05|5.9|6.4|8.96|8.3|6.43|6.03|12.54|17.06|12.15|11.21|14.52|13.35|20.11|29.87|41.1|42.74|42.06|40.14|41.17|34.12|37.9|38.52|44.72|45.66|49.92|44.36|43.44|46.13|51.16|54.63|49.72|44.01|40.03|35.76|30.24|31.85|55.09|70.39|28.91|33.23|36.4|32.62|40.79|40.18|40.13|41.65|30.31|
2022-02-13 16:06:34|russ2000_0960|WGO|total_return_price|2|5.6957|5.2401|4.3287|3.5313|2.9238|3.5313|4.2528|5.9279|3.901|3.1599|3.1214|5.332|5.2153|3.1323|3.6021|4.9766|3.9497|4.1759|2.5504|3.0029|3.2346|3.1506|3.1086|3.0494|2.9051|2.597|2.2448|1.9676|1.6098|1.1627|0.9838|1.8781|1.6993|1.431|1.1627|1.6546|1.8334|1.8781|2.9514|2.6383|2.5042|3.175|3.175|4.5612|4.2035|3.9352|3.3004|3.5173|3.4619|3.0462|2.8978|2.9449|3.9209|3.1084|2.8689|2.7627|2.6658|3.2961|3.0254|4.783|4.4593|4.2229|4.8261|5.5752|6.6903|9.7615|7.6971|8.7607|5.738|5.2901|5.0062|7.0729|7.9217|12.0842|14.0913|19.9332|18.6166|16.0512|20.7795|12.362|16.7467|20.7956|23.3843|28.3084|24.1133|26.7074|32.3336|30.19|27.9738|26.2069|28.9076|27.704|24.547|25.3373|30.3005|28.3937|27.1522|23.4359|18.9948|17.8201|13.3194|10.2215|5.3487|3.6841|6.977|11.0067|9.8696|10.6246|11.034|7.8047|9.5331|13.1534|10.4154|7.1407|5.8581|8.114|8.1504|10.4609|12.9351|17.6289|18.8842|20.2577|28.1625|24.2511|22.5227|22.4955|22.9967|21.2963|20.0234|18.9461|20.9126|17.5048|21.1502|22.7041|30.7227|31.3399|23.3566|34.5624|52.4538|41.7996|34.8861|35.647|24.209|31.6905|31.322|31.2978|46.616|50.9967|53.6446|53.3163|52.3952|69.0302|73.468|69.2832|72.0517|67.74|
2022-02-13 16:06:37|russ2000_0961|BCOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3576|35.5752|45.162|38.405|184.8062|243.9442|206.983|107.4186|25.4109|8.2008|11.2732|4.3614|7.8727|6.1356|2.1438|1.4008|3.2415|3.9364|5.0674|7.5438|8.9816|14.5738|12.504|16.8691|17.1315|14.1968|12.8884|8.3532|9.8021|10.0276|8.0576|6.7565|7.5327|9.4769|11.2206|8.413|9.377|10.93|9.17|10.85|7.26|5.2|6.53|7.75|8.36|10.97|7.62|8.73|8.17|8.68|9|8.69|11.19|13.1|12.77|17.57|15.2|15.49|18.86|23.28|29.05|19.13|18.85|15.68|13.65|14|15.98|13.48|10.09|4.91|9.06|11.005|15.8|17.5|21.75|25.55|22.55|24.1|39.6|37.05|24.58|33.38|30.73|22.07|25.58|11.57|11.93|9.32|14.35|16.34|17.41|16.03|17.3|
2022-02-13 16:06:41|russ2000_0963|ATRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.13|13.9|11.61|8|7.3|6.84|9.01|11.15|8.44|10.25|13.59|11.8|10.95|10.28|2.27|1.4|3.9|5.006|5.02|5.57|6.1|7.85|10.26|11.21|12.48|10.59|11.59|10.24|9.43|7.76|6.72|7.99|9|10.74|16.32|18.23|18.715|14.43|19.27|21.2|24.57|19.93|21.85|17|14.81|16.05|18.68|18.82|22.73|22.66|18.26|20.02|27.91|34.73|26.75|26.79|30.02|24.58|31.1|30.63|45.89|40.02|55.3|63.26|76.12|70.45|69.53|
2022-02-13 16:06:43|russ2000_0965|ECHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|12.49|13.4|12.53|12.66|11.42|12.47|16.72|13.12|16.68|16.74|18.62|17.28|17.28|21.9|18.88|21.28|21.25|17.16|18.88|23.79|30.08|27.63|32.66|19.61|20.35|27.12|20.63|22.99|25.65|20.85|19.45|18.75|28.7|26.3|28.85|33.15|20.33|23.96|19.19|23.19|20.7|17.08|21.62|26.26||||||
2022-02-13 16:06:43|russ2000_0966|WRLD|total_return_price|0|||||||||||||||||||||||||||||||||||2.2501|2.3333|3.3333|2.5834|2.9167|4.5834|6.4167|5.8333|6.7501|6.5416|5.8333|5.9584|7.0834|7.833|8.708|11.167|14.25|11.25|11.125|7.25|5.875|6.875|5.625|6.375|6.625|5.375|6.625|5.688|5.625|6.5|5.375|5.0313|5.375|4.8125|5.0625|5.25|5.0938|5.5|6.69|9.21|7|7.3|7.02|8.4|7.92|7.61|9|16.35|13.51|19.89|19.7382|18.33|23.25|27.51|25.5262|30.05|25.41|28.5|27.4|35.52|43.98|46.95|39.95|42.73|33.08|26.98|31.85|33.67|36|19.76|17.1|19.91|25.21|35.83|36.08|38.31|44.16|52.8|65.2|65.57|55.95|73.5|61.25|65.8|67.45|74.56|85.87|86.94|89.92|87.53|75.08|75.96|67.5|79.45|72.92|61.51|26.84|37.1|37.92|45.6|49.04|64.28|51.78|74.91|82.89|80.72|105.3|111.01|114.36|102.26|117.13|164.11|127.51|86.4|54.61|65.52|105.55|102.22|129.76|160.24|189.58|245.43|
2022-02-13 16:06:47|russ2000_0968|PLAB|total_return_price|1||||||||||||||||2.7917|2.6667|2.3751|1.5|0.8751|0.8333|0.8333|0.5834|0.5417|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|9.75|11.1|12.7|13.37|12.99|17.88|
2022-02-13 16:06:51|russ2000_0970|PDFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.15|10.5|21.35|17.35|7.31|5.58|6.88|6.379|11.7|9.59|15.1|10.25|8.58|12|16.75|13.61|12.92|17.13|15.89|18.34|11.53|13.05|15.01|10.1|11.95|10.58|9.8|4.95|5.85|5.64|1.655|1.57|2.37|3.54|3.87|4.38|4.95|3.69|4.93|6.64|5.69|4.05|6.83|8.44|9.9|13.23|14.52|16.12|18.44|21.66|24.23|17.88|20.79|17.54|13.86|17.71|16.91|9.98|10.85|13.71|14.25|17.15|23.97|22.36|16.39|14.53|16.67|11.43|12.49|8.76|7.94|12.35|12.75|13.14|16.27|11.18|18.72|19.42|21.71|17.34|17.49|22.99|32.53|
2022-02-13 16:06:53|russ2000_0971|MRTN|total_return_price|0|||||||||||||||0.5824|0.755|0.755|0.6417|0.5609|0.2804|0.2265|0.2373|0.2589|0.2697|0.2589|0.2265|0.2157|0.1834|0.178|0.2049|0.1834|0.1941|0.2912|0.2697|0.302|0.3236|0.3883|0.3451|0.3613|0.4746|0.5716|0.5609|0.6256|0.8089|0.7981|0.8197|0.7766|0.8629|0.8843|0.8413|0.7334|0.7118|0.6795|0.6904|0.5609|0.5932|0.5393|0.5609|0.8736|0.9545|1.181|1.1649|0.9303|0.8575|0.8898|0.7766|0.7523|0.8332|0.9141|0.8413|0.8575|0.7725|0.9384|1.0354|0.9222|1.1454|1.1804|1.2943|1.2296|1.2257|1.1972|1.7453|2.5277|2.2496|2.7665|2.7156|2.5438|3.3096|3.1058|3.0563|3.6839|3.9794|3.951|4.7482|3.7326|4.0668|3.4684|3.9336|3.3657|3.0468|3.3897|3.488|4.2612|4.1411|4.0799|4.5342|3.7261|3.9205|4.3049|4.5386|5.0678|4.6786|4.8846|4.7356|3.7838|3.9526|4.8538|4.6814|3.8741|4.2316|4.6375|5.4211|5.9464|7.0037|7.4742|7.7706|6.2002|7.6194|8.0955|7.5802|5.6559|6.2004|6.5669|6.9545|7.3843|8.2009|8.2624|9.663|12.0949|11.9623|13.4497|13.8479|12.4446|9.5857|10.5739|10.7815|12.783|13.2384|12.6691|15.56|15.1742|16.5177|16.307|15.8832|15.6521|17.16|
2022-02-13 16:06:56|russ2000_0972|TTI|total_return_price|0|||||||||||||||||||||||||||||2.5377|2.7428|2.5634|2.871|4.0501|3.9989|3.3324|2.9735|1.6662|1.2561|1.5124|1.6918|1.333|1.6662|1.4355|1.4612|1.4868|1.7687|1.8456|2.4353|2.4608|2.4865|2.8197|3.563|3.5376|3.563|3.7683|5.1779|4.5115|5.0755|4.7423|4.3192|5.0755|3.3835|2.4608|2.2429|1.3842|1.8841|2.0891|1.4868|2.7428|2.9094|3.1145|3.1786|4.1527|5.0139|3.5723|4.2962|5.9573|5.4446|4.1321|4.3823|4.7166|6.0803|6.3428|7.4563|8.0377|8.2592|9.5511|8.7052|8.7483|9.7972|14.4051|14.0821|21.7045|27.9981|22.2951|23.6055|22.8027|26.0233|19.5082|14.3682|14.6173|21.8799|12.7809|4.4849|2.9991|7.3456|8.942|10.2247|11.2768|8.3791|9.4127|10.9538|14.2113|11.7474|7.1241|8.6191|8.6929|6.5796|5.583|7.0041|9.468|9.468|11.5628|11.4059|11.812|10.8707|9.9848|6.1644|5.703|5.8875|5.4538|7.52|6.35|6.37|6.11|5.02|4.07|2.79|2.86|4.27|3.75|4.45|4.51|1.68|2.34|1.63|2.01|1.96|0.32|0.5345|0.5108|0.8615|2.4|4.34|3.12|2.84|
2022-02-13 16:07:00|russ2000_0974|INAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:00|russ2000_0975|STRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2642|7.9268|11.2067|9.5896|18.6282|22.3425|24.338|24.5546|26.8039|19.34|26.142|27.4798|22.8222|14.8042|14.7648|19.4953|18.0381|16.4837|19.3255|26.5287|37.025|33.9195|37.1105|37.4512|48.5753|45.488|44.0144|42.0719|61.0302|74.25|83.6208|89.9216|85.8233|88.5211|84.6805|87.505|66.7051|73.185|72.7317|79.5773|75.7664|84.6226|83.1565|98.2657|103.8053|133.1625|136.5502|122.3732|168.0983|161.2901|173.0883|145.5963|177.0135|177.0744|173.5546|199.5527|170.8969|144.1174|126.5948|109.3183|106.7733|65.4669|83.8802|82.106|96.0356|57.5253|51.2681|44.158|44.5687|37.8966|31.4619|42.3781|47.9275|54.6544|67.7977|48.749|39.3387|50.1729|54.8734|44.4957|44.8425|42.6063|73.5935|73.7008|85.599|80.3921|82.7285|93.554|104.8667|127.6203|106.023|123.2174|167.5038|128.243|150.6266|133.0102|146.7459|87.8767|92.1904|89.549|74.714|69.7904|57.84|
2022-02-13 16:07:03|russ2000_0979|TOWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:03|russ2000_0981|XLRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|35.25|34.28|33.5|30.24|37.66|38.06|31.64|24.19|50.04|25.76|33.89|40.47|26.64|27.035|29.64|35.28|43.15|39.48|33.62|56.83|44.13|46.57|39.6|41.97|53.02|89.87|95.27|113.11||||||
2022-02-13 16:07:04|russ2000_0982|ADC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||2.4467|2.3949|2.2073|2.1508|2.2487|2.404|2.5433|2.2718|2.8678|2.9393|3.154|3.6504|3.4259|3.6575|3.9418|4.0497|3.9723|3.8572|3.8|3.7772|3.3783|3.9597|3.6947|3.2463|3.0741|4.0217|3.736|3.5369|4.5702|5.1408|5.1039|5.2562|5.1582|5.7275|5.5255|5.3027|6.2625|7.9623|8.177|9.6099|11.1123|8.892|10.153|11.5064|9.9767|11.3693|10.8018|11.2387|12.6788|13.619|13.368|14.1889|14.3007|13.2986|13.5404|13.2261|12.272|10.0801|13.3261|8.7161|7.7957|9.3625|11.9638|12.4071|12.4351|12.9515|14.3013|15.1257|13.1988|13.3601|13.2653|15.0925|14.2258|14.2038|16.6181|17.7385|20.2251|20.1129|20.8451|20.3372|21.6164|21.796|20.0525|23.1009|24.8365|22.3249|23.2019|26.7855|30.6866|38.8796|40.231|37.88|39.8638|38.5375|41.6611|44.0996|41.6415|46.2059|47.0002|52.8092|62.4335|58.1919|66.9816|64.8011|57.7302|61.8478|60.4819|63.8952|65.2135|68.9276|65.3534|71.1013|
2022-02-13 16:07:07|russ2000_0983|WASH|total_return_price|0||||||||||||||||||2.4565|2.2726|1.6463|1.8252|1.9666|2.0207|1.9628|2.058|2.058|2.058|1.746|1.583|1.4934|1.2637|0.8424|0.919|1.0508|0.8562|0.9145|0.9895|1.3259|1.2665|1.3852|1.5617|1.8619|2.0441|2.0036|2.1655|2.753|2.9365|2.6891|2.624|3.466|3.4348|3.6894|3.6894|4.6132|5.0949|6.0344|5.4507|5.9289|6.065|10.3974|10.0726|11.986|9.6247|9.7582|7.8206|8.2771|7.0639|8.2725|7.5142|6.9271|6.8952|6.6837|8.6164|10.631|9.0399|9.352|9.6234|11.8243|9.9118|9.8764|10.3711|11.8904|12.4799|13.6987|13.8947|13.7695|13.9448|15.7197|14.8322|15.0324|14.8709|14.414|15.563|15.4889|14.9178|15.7986|15.2985|14.4986|15.624|14.7312|14.6037|11.7054|15.9288|11.9524|9.9478|11.0437|10.9819|9.8961|11.9728|11.0715|12.5645|14.5149|15.8967|15.5316|13.5185|16.4598|16.8103|17.1416|18.6374|18.8368|19.7801|20.7897|23.0998|27.5538|27.9571|27.6529|25.045|30.7454|29.4867|30.7385|30.2047|31.3155|29.8542|30.633|32.7844|45.9864|40.7597|42.9312|48.0041|44.9705|45.7544|49.822|47.7942|41.4856|42.4295|46.4344|43.4409|48.8271|33.6508|30.6245|29.1427|43.075|50.1368|50.3727|52.4757|56.37|
2022-02-13 16:07:10|russ2000_0984|TNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1|24.02|25.93|31.7|35.25|25.35|16.61|19.37|13.97|19.58|21|26.22|28.72|32.55|33.86|44.17|45.57|53.64|55.1|41.2|59.74|67.19|63.1|56.61|37.66|60.94|58.98|80.85|77.49|73.79|94.44|96.96|
2022-02-13 16:07:11|russ2000_0986|PRSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6807|3.0253|3.1306|3.4083|3.6266|3.4791|4.0976|4.404|4.5093|5.8841|5.4858|6.2421|5.0358|5.1258|4.7754|4.5169|5.2924|5.7653|5.4111|5.7443|4.3752|1.8765|0.2834|0.9842|1.9914|2.2326|3.1708|2.9085|3.0157|3.0426|3.1747|2.8607|2.3149|1.9071|2.65|3.0445|2.6328|2.4988|3.1115|3.5749|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71||||||
2022-02-13 16:07:12|russ2000_0987|FOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.75|24.75|23.58|15.06|4.94|8.26|10.41|17.54|22.32|19.04|18.25|16.64|18.64|18.82|16.65|11.67|15.32|15.51|13.49|16.63|16.75|22.24|21.18|21.91|19.44|17.71|19.22|17.74|15.13|15.53|13.6|13.67|10.58|12.72|12.11|11.63|13.15|13.4|16.4|17.2|22.1|21.6|21.85|21.55|13.08|17.29|18.52|17.65|21.44|11.8|15.26|18.12|20.63|23.4|20.78|18.88|20.94|
2022-02-13 16:07:14|russ2000_0988|RUTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3777|16.0335|15.9457|19.1348|17.6589|17.0614|16.5519|18.0893|14.9793|14.1007|8.0124|5.5085|5.1044|3.9008|1.2475|1.0543|3.3648|4.0765|1.924|4.2522|3.769|3.4439|4.2083|4.34|4.9199|4.094|4.8496|6.3256|5.5173|5.8775|6.3958|8.478|10.4287|10.5936|13.3567|10.8188|10.9956|10.417|12.9725|14.3444|14.3214|14.9201|14.8272|16.2309|14.5624|13.7682|16.9497|18.254|20.8716|18.9361|20.8233|23.3462|27.6538|29.5271|21.6431|24.2998|21.876|19.7001|21.5264|4.3939|8.241|11.3028|17.2276|22.7945|22.6354|19.7327|20.2893|
2022-02-13 16:07:16|russ2000_0989|IMKTA|total_return_price|0|||||||||||||||||||3.2358|1.8505|2.6244|2.759|2.7894|2.2938|2.3781|2.7375|2.7876|2.5786|2.8733|2.5034|2.447|2.05|2.498|2.5867|2.0563|1.8153|2.0169|1.7714|1.9396|2.0735|1.9369|2.2349|2.7316|3.5362|3.6237|3.5112|3.8976|3.578|3.3371|3.7852|3.5211|3.9822|4.6333|4.3254|6.0161|4.7735|5.585|6.3252|5.1215|5.6312|5.4015|5.9467|4.8883|4.5503|4.9232|6.6064|5.7875|4.8823|4.726|4.8015|5.1515|4.7125|5.7349|6.0226|5.9603|5.9355|5.9744|6.5656|5.6228|6.08|5.1774|5.566|5.4914|5.8488|6.2926|6.5565|7.1753|7.466|8.0264|8.5073|9.7615|9.7711|11.2439|10.8272|16.966|19.274|26.5557|22.4919|18.8031|16.7562|16.3288|15.5967|15.3712|11.9474|10.2355|10.5595|11.0881|10.7103|10.7565|10.8852|12.1481|14.1831|14.7561|12.4333|10.8029|11.5608|13.6853|12.5542|12.938|14.5941|18.1623|21.5139|24.6411|23.3866|20.6833|23.041|20.8447|32.8596|44.0139|42.6249|42.8258|39.6019|33.836|33.8097|35.997|43.9749|39.5814|30.6618|23.7817|32.2223|31.6787|29.9075|32.3827|25.8682|26.3957|29.9326|37.559|46.1143|35.2209|42.1363|37.3641|42.0799|61.0473|57.8528|65.7455|86.1776|
2022-02-13 16:07:20|russ2000_0990|FTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:20|russ2000_0991|MOV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||2.676|2.4371|2.6522|2.417|2.301|2.493|2.789|2.6495|2.8476|3.504|3.6052|3.2966|3.6354|4.95|4.3486|4.7187|7.0534|7.7141|7.8578|11.132|8.7835|6.9173|9.3294|8.857|8.9108|8.0927|6.9963|3.1847|5.0882|5.3293|5.1547|5.7263|7.0631|6.0884|6.6226|8.5421|7.4994|6.413|6.9048|7.7303|8.7333|9.1152|10.8302|11.423|11.4593|13.203|13.9841|12.3623|14.9027|13.5617|14.6534|15.3008|17.5716|20.129|22.4821|25.8528|22.2302|23.7452|19.1786|17.3665|17.1674|12.202|6.1991|7.4018|11.5265|8.4592|8.8224|10.0171|9.1695|9.0727|11.6314|13.4957|13.1085|13.5822|14.9704|23.5207|19.4839|26.3778|31.226|25.8677|31.2508|40.0228|32.4608|33.8505|35.3647|30.5816|20.8924|25.5454|22.1863|22.6325|22.6896|25.0254|20.1692|19.8004|24.4888|21.2203|22.4412|25.3878|28.1684|36.5063|46.2594|35.9341|29.9903|33.6586|25.0588|25.0052|16.7041|10.0011|9.3512|10.5831|20.1368|30.7883|29.7171|33.1048|37.07|
2022-02-13 16:07:23|russ2000_0992|ENT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:23|russ2000_0993|ASCMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:23|russ2000_0994|ANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6843|0.6502|0.3883|0.3408|0.3827|0.4307|0.4216|0.4159|0.4054|0.4412|0.5042|0.426|0.528|0.7038|0.8412|1.1242|1.2258|1.8471|1.821|1.8967|1.9056|2.2789|2.355|2.2713|2.3339|1.9998|1.9734|1.9491|1.7503|1.8764|1.6382|1.4054|1.4855|1.554|1.5696|1.7739|1.7108|1.8108|1.1372|1.6863|1.2255|1.4544|1.3644|1.5064|1.5156|1.7415|2.0726|2.0161|1.9139|2.1017|2.2016|2.2661|2.2856|2.5018|2.352|2.3937|2.4235|2.66|2.6954|2.4032|2.5983|2.3265|2.0465|1.9314|2.4154|2.4793|2.3768|2.6596|2.6706|2.7755|2.7548|2.5768|2.7697|2.7459|3.1388|3.392|3.6007|4.1896|4.2385|3.9433|3.5025|3.8364|3.6544|3.3407|3.4053|3.1541|2.9721|3.2914|1.2254|1.6874|1.7483||||||
2022-02-13 16:07:24|russ2000_0996|HAYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.27|10.9014|14.0966|13.1568|18.6827|18.7955|22.7425|26.3137|27.8173|40.5983|51.0185|65.7842|63.8445|52.5823|38.2902|44.4777|40.1021|16.8182|11.2848|16.6077|23.9229|24.7088|27.1007|24.6069|26.9974|33.2709|41.9162|44.1839|34.5648|43.1905|49.8032|40.6|42.2847|41.523|44.6817|37.8131|37.1385|44.4575|41.9496|44.6788|38.0185|38.8492|37.245|41.542|31.5323|30.6335|32.603|27.1557|31.7586|39.7415|32.3504|30.9633|31.4351|29.8508|32.7012|35.5869|32.112|23.4324|30.1804|29.2364|33.4325|33.3107|19.4472|22.035|16.7483|23.6148|28.5193|34.6485|36.3866|40.11|
2022-02-13 16:07:27|russ2000_0997|VVI|total_return_price|0|0.9627|1.0669|0.8585|1.0074|1.0024|0.8883|0.9032|0.9627|1.0917|1.186|1.1066|1.3467|1.5977|1.5892|1.5217|1.5269|1.8782|2.1586|2.1928|1.4794|1.807|1.9113|2.2775|2.1137|2.2372|2.5738|2.6866|2.6875|2.6889|2.5842|2.3232|2.5865|3.5227|3.9532|4.4533|5.7008|4.8182|4.7283|5.2785|5.9314|6.3195|5.9758|6.0039|6.4377|6.8393|7.1987|7.2323|7.8217|9.5735|9.577|9.8388|12.0958|11.6879|12.2252|5.946|7.112|7.0921|8.7005|8.7753|9.0589|11.5477|13.3969|13.1322|15.0768|13.9808|15.7535|15.2153|14.5885|12.1979|14.7394|14.556|12.8116|13.4791|15.1585|11.1748|14.0463|16.8503|15.8619|12.6942|14.1232|13.8247|14.7003|15.9314|16.9343|16.6261|18.8316|17.5769|21.1364|19.9859|21.0861|20.3769|21.8798|25.6032|23.4078|26.511|30.427|28.9587|31.6659|27.065|23.7728|27.139|19.4603|21.7534|18.7221|10.7182|13.1041|15.1854|15.7663|15.7354|13.5393|14.8738|19.6188|18.4728|17.2301|13.1547|13.5726|15.1189|15.5971|16.3474|21.3713|21.8457|19.4427|19.8725|24.4163|22.5451|22.4583|19.5421|25.3301|26.531|25.9506|27.8524|27.2131|28.2068|30.0812|35.8766|43.0058|44.1744|46.284|59.7638|54.4626|51.6569|53.5301|58.5594|49.6094|55.8524|65.8277|66.8329|67.2808|21.23|19.02|20.83|36.17|41.75|49.85|45.41|42.79|
2022-02-13 16:07:30|russ2000_0998|LRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.29|22.4|22.39|28.16|18.43|13.69|21.97|17.13|19.94|23.77|23.02|28.58|28.31|32.66|32.86|27.65|18.21|25.6|21.9|21.26|20.43|23.82|26.49|34.2|21.52|21.2|25.62|17.29|11.89|16.03|13.2|12.75|9.06|9.53|12.09|13.65|17.38|18.5|18.03|17.7|16.45|15.03|16.74|17.56|23.52|32.89|28.77|28.46|19.94|17.41|26.28|26.34|22.23|30.11|31.64|35.07|32.97|
2022-02-13 16:07:32|russ2000_0999|KFRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.1837|3.3302|4.6035|6.0242|9.9907|11.9496|8.6194|6.93|12.8312|17.0923|19.1492|21.5485|23.8013|14.1045|17.4347|6.6604|6.9543|6.4888|10.5298|7.1012|5.4361|2.7425|2.3997|4.1628|5.0933|3.9414|4.9287|4.0354|4.6623|2.4369|3.3067|2.1157|3.8866|6.1041|7.3265|7.444|7.397|6.5664|8.6978|8.6116|6.6291|8.0709|8.7448|9.9907|12.1377|9.3481|9.5362|10.7899|12.5216|10.0769|7.6399|6.9269|6.6526|8.0004|6.0179|5.5086|6.4802|9.4187|9.7948|11.9183|9.9907|10.7507|12.6784|14.3396|10.2493|7.6869|9.6616|11.6754|10.547|9.2384|12.1326|13.8501|12.3526|14.967|17.4041|18.2191|18.5824|16.8855|20.9161|19.434|20.0201|23.0992|22.3234|17.4051|15.1053|18.4395|20.8978|21.5908|17.9404|18.6137|23.3741|25.1446|31.9962|35.2248|29.1427|33.2708|33.4118|36.2271|38.1861|24.7474|28.4845|31.5116|41.4287|52.9849|62.4355|59.4325|75.22|
2022-02-13 16:07:35|russ2000_1000|GRC|total_return_price|0|0.6913|0.7882|0.8046|0.8572|0.9278|0.872|0.959|0.9032|1.0115|1.0052|1.0293|1.3071|1.292|1.1709|1.0277|0.9819|1.2373|1.2066|1.1969|1.2043|1.1954|1.4123|1.4176|1.5777|1.5535|1.6008|1.6321|1.3912|1.3908|1.6367|1.4204|1.3975|2.0164|1.8627|1.6384|1.9768|2.4422|2.3343|2.6818|3.1471|2.9656|2.9035|3.0455|2.8856|2.9616|2.855|2.649|3.0627|2.7199|2.5245|2.8104|2.7472|2.5914|2.3896|2.5284|2.5083|2.9743|3.3743|3.7528|4.0185|3.7361|3.4986|3.0659|3.2902|3.073|3.3023|3.1564|3.5703|3.2439|3.271|3.4459|3.8122|3.9536|5.1876|4.2029|5.856|5.871|6.9532|5.1788|5.2588|4.4479|5.4608|5.1829|6.0961|6.0199|6.3571|5.9855|6.8055|6.3884|6.4174|7.2571|6.7116|7.4531|8.1679|10.095|14.3122|12.438|12.4183|12.9701|15.2945|16.1819|19.6549|18.6511|15.4465|9.8652|10.0954|12.5223|13.9516|12.8979|12.745|14.0708|16.5578|20.2408|21.201|15.9441|17.5924|18.9593|19.4284|17.6664|19.5912|19.8034|21.0544|26.6046|27.7897|26.5043|29.571|25.1904|27.0174|25.2801|23.7896|20.3911|22.8233|22.2385|23.5958|22.1327|26.862|27.3564|22.2854|28.6134|27.5315|25.9209|31.1332|32.5793|30.767|32.3504|31.4237|33.4436|36.1941|30.2444|30.2805|28.8221|31.8883|32.694|34.1618|35.677|44.55|
2022-02-13 16:07:39|russ2000_1001|NOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0707|29.773|51.6065|49.1254|65.9968|69.9665|140.4292|68.6763|23.2229|29.376|58.6528|83.3644|122.367|157.3006|135.864|166.7287|270.5372|280.3623|191.5395|192.4327|239.6725|205.8306|158.69|168.6143|170.5|149.4604|132.589|135.1693|149.7581|132.7875|159.087|141.1239|62.9202|76.5166|71.9514|42.0791|36.8193|39.995|48.133|25.8033|29.2768|25.8033|15.8789|9.6226|15.6804|18.5585|27.2919|39.3996|20.1464|27.1927|20.7418|19.6502|21.9328|6.4508|9.4668|5.5576|9.3586|12.068|19.6601|20.4658|19.6539|
2022-02-13 16:07:41|russ2000_1003|NWLI|total_return_price|0|14.0805|16.2654|13.7164|11.0459|9.1038|7.7686|9.8321|9.9535|14.8088|14.4447|12.988|16.144|18.9358|21.8491|16.5082|17.8434|18.2075|16.2654|14.3233|8.4969|9.7107|10.9245|11.2887|13.595|12.6239|12.017|10.9245|10.439|8.3755|8.4969|6.5547|5.5836|8.7396|17.9648|17.2365|26.9472|35.6868|26.8258|31.8025|45.6402|55.7151|41.9987|45.6402|43.2126|35.9296|35.9296|35.9296|33.7446|33.7446|41.9987|54.3799|54.3799|61.1773|64.8189|70.1597|84.483|80.1132|86.6679|100.0201|95.8931|102.509|117.4994|113.1295|114.1006|102.6906|93.4654|82.2981|66.6396|78.6566|69.917|70.888|100.0813|85.9396|105.8368|98.1751|107.9829|110.9446|111.6244|99.049|90.29|90.9018|107.2352|132.648|150.3021|145.369|149.1077|157.2258|161.683|165.9945|187.426|205.1383|201.2614|225.9485|233.1076|223.614|224.1904|238.4714|246.3815|249.3429|202.3391|211.5306|213.1991|236.1973|165.3711|110.4625|114.1283|172.0282|170.055|180.5647|149.6233|137.7913|163.6485|159.2608|156.532|133.0036|133.996|134.6947|139.6644|140.9733|155.6368|173.6533|187.3187|199.0797|220.9497|241.656|246.5089|244.1368|266.4934|251.6965|237.0381|220.42|249.7111|228.5896|193.5425|203.5531|308.5685|301.9762|317.3252|346.4942|328.9791|303.0003|305.3656|317.232|299.245|261.2|255.7565|267.0715|289.8312|171.3799|202.4574|182.111|206.1033|248.5939|224.0241|210.2466|214.44|
2022-02-13 16:07:45|russ2000_1004|PRAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.84|24.39|28.71|36.33|38.24|47.95|42.98|41|56.06|54.8|64.4|73.44|75.85|91.35|83.18|92.06|109.51|88.86|110.29|95.96|103.41|111.15|83.04|97.29|98.28||||||
2022-02-13 16:07:45|russ2000_1005|MITT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7971|18.0486|20.3865|20.7151|21.9639|26.8222|27.1055|30.2298|23.0203|22.0417|20.4034|24.0419|26.7606|26.7373|28.5409|29.2397|27.9908|25.331|23.1331|23.4486|26.2234|30.4045|33.6929|36.0186|38.9811|40.878|41.8122|38.935|42.8941|43.1859|39.9307|42.7136|40.9127|40.8088|42.7502|11.5054|8.8439|7.7627|8.6221|11.7574|12.1793|11.0056|10.3784|
2022-02-13 16:07:47|russ2000_1006|HSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5537|4.7365|1.9788|0.7194|1.6191|1.3045|1.199|1.0551|1.2661|1.3429|0.7578|1.2757|1.1223|2.4939|2.9256|2.446|1.976|1.9184|1.6786|2.5419|2.7145|3.549|3.1078|2.0623|3.2325|3.645|3.1558|3.7792|3.8368|3.2996|2.8488|3.0598|2.7241|2.7721|2.3596|1.9281|1.9184|2.4746|4.2205|3.8272|3.8752|4.3164|4.9973|6.6664|7.3667|10.7526|11.5871|17.7164|22.7426|22.8961|28.1881|22.4645|21.3038|25.3613|36.277|31.481|27.7497|23.3086|23.9896|27.788|24.5555|28.6801|22.0136|22.1096|19.6924|24.1431|25.1023|24.028|21.4669|24.45|22.2343|22.4165|24.47|27.8|31.13|23.8|28.06|24.88|26.48|27.7|21.7|21.35|20.08|22.01|22.86|27.62|28.97|26.21|
2022-02-13 16:07:49|russ2000_1008|SRPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|41.25|40.878|43.878|36.75|20.625|24|15.75|19.5|23.625|32.25|82.5|60.75|48|25.6875|18|52.2|39|66.84|55.5|19.5|29.634|29.7|17.454|36|34.5|25.8|17.52|14.52|13.8|13.56|16.02|14.04|13.56|21.66|42|22.26|21.54|19.74|14.16|17.28|16.02|8.22|8.52|7.5|5.88|2.88|4.65|8.82|9.36|9.66|7.08|10.02|11.1|12.42|11.16|8.46|6.72|3.6|9.48|4.02|14.36|26.1|36.27|39.78|46.44|18.82|23.73|32.23|22.09|13.8|13.57|30.35|33.61|37.85|19.09|17.05|59.1|29.64|29.8|33.51|46.6|55.05|71.73|153.69|159.25|98.5|119.19|129.88|75|126.17|94.44|168.81|141.28|178.74|73.1|79.6|92.01|91.13|
2022-02-13 16:07:52|russ2000_1009|APEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.49|40|29.74|40.03|49.65|35.74|42.19|38.29|35|34.15|46.75|44.41|30.4|36.73|41.25|44.39|37.15|45.1|39.52|30.82|38.65|35.74|34.21|37.39|38.945|44.3|35.28|33.99|29.21|36.51|31.5|25.79|23.63|20.1|20.56|28.1|19.87|25.4|21.85|23.65|19.1|25.05|43|42.15|32.65|27.42|31.15|29.32|23.75|27.26|23.24|28.29|27.98|31.29|37.07|28.4|25.86|22.81|
2022-02-13 16:07:54|russ2000_1010|TCBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3405|2.2937|2.4903|3.0801|2.7524|2.4903|2.1095|1.9119|2.09|2.1363|2.7371|2.6957|3.14|3.121|3.6234|3.7805|4.5923|5.0301|4.9743|6.0204|5.7852|5.2586|4.3247|4.5026|4.4606|5.1776|5.1604|5.4615|4.45|4.7975|4.8902|4.7684|4.9439|5.1345|5.9603|5.9304|6.6375|8.4152|8.1036|7.9493|8.2394|8.347|9.4519|10.4956|12.5005|12.5227|14.1535|15.911|14.3192|15.351|14.8544|16.2284|19.7396|19.1712|17.4132|19.2288|16.8193|15.9784|16.006|13.9615|12.6218|8.0495|15.9424|18.5924|12.5768|11.7443|12.5276|12.8163|15.424|13.188|12.0473|12.7338|12.9382|11.6606|9.8728|11.5135|14.1798|12.6107|13.611|13.8677|14.2309|17.8414|19.152|23.9486|21.9861|19.7145|19.3612|21.2374|20.8403|20.882|21.4464|24.0804|22.3489|24.4916|23.8878|30.638|31.981|31.7865|37.027|34.5503|34.1121|34.4757|35.7092|31.4064|36.6929|35.478|34.2756|38.7513|28.5278|29.3423|23.7929|34.4978|46.5505|42.0652|43.1448|42.96|
2022-02-13 16:07:58|russ2000_1012|NLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7308|5.4691|4.8466|7.3684|6.4108|11.6588|14.6387|13.2151|13.7059|27.005|16.7742|26.0942|30.931|24.98|26.6601|12.0523|13.5524|11.4536|12.5718|12.5697|14.4107|18.1616|21.2237|23.1066|22.346|26.9209|22.0173|17.7815|14.2532|14.4844|13.9516|13.7174|16.9337|12.3352|8.25|5.72|3.31|5.34|4.19|1.85|0.62|1.28|1.7|1.91|3.16|1.61|1.36|1.79|2.87|1.74|1.72|1.71|2.66|3.27|2.61|3.59|7.12|8.29|7.29|8.17|8.91|10.6|12.75|14.74|15.01|21.28|15.31|17.13|18.75|17.13|23.57|18.95|17.3|18.6|16.9|13.85|12.8|15.9|14.4|10.48|6|2.15|1.41|1.67|1.35|8.56|15.63|19.74|17.41|17.11|10.18|6.08|
2022-02-13 16:08:01|russ2000_1014|PGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5|15.44|13.11|12.46|11.11|9.39|5.06|2.98|3.07|3.09|1|1.0801|1.67|2.9536|2.06|1.74|2.65|2.14|2.62|2.32|1.8|1.65|0.9902|1.72|2.57|3.28|4.57|7.97|8.52|10.99|10.11|11.41|8.71|10.32|9.12|11.24|14.2|13.27|11.66|9.24|9.67|11.06|11.5|10.2|11.95|13.9|16.85|18.8|20.85|21.25|15.64|13.86|16.08|16.83|14.99|8.66|14.86|18.3|20.99|25.25|22.6|19.24|22.54|
2022-02-13 16:08:03|russ2000_1017|GNMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|4.22|3.32|4.1|4.15|5.8|5.9|4.3|4.24|4.21|9.35|9.45|12.39|10.39|11.83|13.09|9.31|13|8.85|13.7|13.29|9.06|7.51|7.9|5.2|8.28|11.95|12.18|12.45|12.24|9.49|4.39|5.35|6.65|7.6|4.78|7.09|6.28|6.33|4.81|4.12|14.71|14||||||
2022-02-13 16:08:04|russ2000_1018|LPSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|31.75|42.6875|37|33.25|28|29.5|32.125|26|26.5|9|6.375|1.0313|0.7813|0.3|0.1|0.28|0.37|0.7|0.58|0.88|0.83|1.7|3.6|5.5|4.28|3.15|3.39|2.99|2.57|3|3.62|5.04|6.06|4.92|5.77|5.16|7.32|5.4|5.68|5.66|3.01|2.93|3.06|1.74|1.9|3.23|5.04|7.12|7.67|6.99|8.58|11.46|12.67|12.65|10.48|12.62|16.95|17.37|18.19|13.05|14.06|8.9|9.67|14.6|12.61|9.75|12.59|14|10.235|10.25|7.56|7.08|5.74|6.93|8.38|8.25|6.95|11.55|13.3|11.5|15.7|23.65|26|17.57|29.02|28.15|35.48|39.61|22.65|37.67|52.44|67.85|53.79|64.8|67.31|36.18|
2022-02-13 16:08:06|russ2000_1019|ACTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7707|1.0931|1.2377|4.9777|4.9235|5.7366|5.8269|3.7943|4.7067|5.0229|4.264|4.6344|6.0437|7.1459|12.3404|9.1966|12.6656|14.7705|13.7858|13.1896|8.3383|4.3905|4.255|3.7852|2.3579|3.2884|6.6129|7.8686|7.5976|9.7838|13.8129|15.6649|23.0456|29.4778|29.7579|41.9808|33.3534|35.7293|32.8927|25.9817|22.1332|25.7558|20.0704|20.8727|13.2913|14.4558|15.7296|16.2953|17.2239|10.655|8.3613|9.1318|4.33|3.95|4.13|6.39|6.5|5.25|4.4|4.45|4.25|3.55|4.25|3.2|2.85|3.15|2.86|2.67|2.68|2.19|3.88|3.8|4.13|5.87|6.34|6.7|5.26|
2022-02-13 16:08:09|russ2000_1020|DCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.52|1.7789|1.9082|2.4256|2.5942|2.6429|3.0893|3.1988|3.6349|2.7298|2.7273|3.0529|3.1158|2.7989|2.5168|2.1748|2.2572|3.4773|3.5794|3.8921|4.8781|5.4901|6.1225|6.7557|7.4979|7.1137|6.3967|7.6825|8.58|7.8412|10.5536|10.5436|9.1271|8.8459|9.5111|8.1403|8.2197|8.0288|8.0491|7.9888|7.6182|8.3526|8.0241|7.6569|7.7138|8.8633|7.6353|10.5537|10.0441|9.3391|8.2363|5.8803|5.8077|7.377|7.6666|8.3475|8.2375|9.3596|9.9464|10.1522|10.095|7.1042|8.9456|10.4747|9.6276|10.5655|10.2613|10.7161|11.5488|12.651|12.9669|13.1277|12.3153|11.3369|12.9332|12.9109|13.7059|13.787|14.3802|14.6102|14.2169|14.1227|17.0821|17.3662|16.889|18.6532|18.2925|16.1843|17.2758|15.9408|15.2939|16.99|17.346|19.6958|19.3565|12.7948|12.9281|10.7729|15.1955|29.3114|32.9241|32.2282|34.9346|
2022-02-13 16:08:12|russ2000_1021|UFI|total_return_price|0|7.9122|10.0856|9.5204|7.999|6.1732|3.9559|3.9559|3.9127|4.4776|4.6082|5.3906|6.5643|12.1784|10.7866|9.0468|10.5258|9.5688|10.8737|13.6574|12.1784|15.2232|16.3539|14.9621|14.5273|20.6165|23.6609|21.2252|18.4416|19.4855|21.5732|17.8723|24.7089|36.5207|47.294|63.1747|60.1812|66.2636|68.7711|70.1834|78.422|92.0361|92.3273|61.7814|74.6104|58.9792|65.6304|70.4762|72.166|76.6874|68.439|70.2211|64.1428|71.4091|81.955|81.1826|94.3191|89.8594|110.5068|121.4958|121.1868|111.3342|102.75|46.3125|58.6875|38.25|63.75|33|36.9375|26.8125|37.125|30.5625|26.8125|21.27|25.5|24.6|21.75|28.2|32.7|18.81|15.75|14.43|18.6|14.4|19.35|13.29|8.79|6.84|11.49|10.05|12.72|10.02|9.12|10.02|8.7|7.2|7.35|8.64|7.86|8.25|7.26|8.67|7.56|14.52|8.46|1.92|4.26|9.6|11.64|10.92|11.46|13.53|16.93|17|13.8|8.17|7.6|9.66|11.33|12.82|13.01|19.1|20.67|23.36|27.24|23.07|27.53|25.9|29.73|36.09|33.5|29.81|28.15|22.91|27.23|29.43|32.63|28.39|30.8|35.63|35.87|36.25|31.7|28.33|22.84|19.35|18.17|21.92|25.26|11.55|12.88|12.84|17.74|27.56|24.36|21.93|23.15|
2022-02-13 16:08:16|russ2000_1022|PKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:16|russ2000_1023|DPLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:16|russ2000_1024|QTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.806|19.0196|19.8625|22.9527|24.7684|28.2112|30.2589|30.5487|36.2353|38.5172|40.0249|46.725|46.7046|42.538|41.8247|47.1602|46.3575|48.8423|32.7729|36.2591|38.5696|34.3609|42.7475|43.7697|49.1187|52.9768|57.1668|63.6239|63.02||||||
2022-02-13 16:08:17|russ2000_1026|IPAR|total_return_price|0|||||||||||||||||||||0.1989|0.1884|0.2198|0.1884|0.1465|0.1622|0.1779|0.157|0.1151|0.1413|0.3453|0.607|0.8372|0.7117|1.0047|1.7373|2.2396|1.8419|1.9466|3.1396|3.8931|4.0187|3.9559|3.1082|2.8257|2.8257|2.1664|1.8836|2.1978|2.7313|2.6375|2.0407|1.978|2.1662|1.7265|1.6327|1.4756|1.5699|1.9469|1.7265|1.9152|2.0249|1.7265|1.5383|1.5699|2.0407|2.121|2.121|2.7908|2.8466|2.9303|2.9931|3.5582|4.4039|3.9986|3.7726|3.9509|3.5045|3.3766|3.9183|3.7309|3.7652|5.0829|11.5277|11.7778|10.6688|7.0014|8.1713|7.4205|10.0125|10.1887|9.3142|10.3577|8.9701|9.9388|10.0371|11.0101|13.9839|12.462|9.4861|11.6833|11.9309|10.8111|6.1522|4.6946|5.935|9.9005|9.896|12.1018|11.6711|14.479|15.5687|15.3561|19.1756|12.9279|13.0865|13.2625|14.6682|15.6117|16.6688|21.0304|24.6529|26.0288|31.5958|32.0521|26.2635|24.5527|24.6127|29.3674|30.6606|22.5379|21.7553|28.3622|26.3669|29.9251|30.5238|34.2232|34.4774|38.9655|41.2426|44.9563|51.2119|61.8956|63.2328|73.4306|64.6293|68.2877|71.2858|45.7576|47.5346|36.8726|59.7168|70.2609|71.5536|74.5709|106.9|
2022-02-13 16:08:20|russ2000_1027|COKE|total_return_price|0|10.7154|9.5056|10.0241|10.8306|8.7566|8.9871|12.3284|12.2132|17.7195|19.6683|22.3182|22.4108|26.1423|26.2386|16.6159|15.5246|17.3052|16.8218|15.5974|11.3353|14.4205|17.0317|15.5166|13.1089|13.4665|16.5402|14.8467|12.2193|12.6096|11.6593|9.7525|10.4345|13.5821|12.0329|11.3091|11.5864|10.4181|10.6833|10.5174|10.9694|11.7042|14.7413|21.19|22.7209|17.5607|17.4232|18.3708|17.1041|19.0539|20.3529|23.3134|23.3195|22.6583|23.8433|25.8938|33.3986|29.9673|33.6073|40.0414|48.2474|40.5482|46.6137|42.4565|40.8592|39.4325|40.1522|40.3932|34.2858|38.5059|33.2623|30.8508|28.0676|30.1524|29.5236|28.5053|28.7777|37.4572|33.054|36.3214|50.077|38.8886|42.7603|39.4075|41.8016|40.572|46.1282|43.3362|45.9865|42.3587|41.1234|40.0173|35.3548|38.0264|42.1892|51.7322|57.3519|47.6686|42.5349|51.2392|50.2492|52.8054|31.8282|37.8558|40.0873|45.6528|48.6026|42.8883|48.1114|52.5052|43.0871|47.8256|50.4496|60.9474|61.921|50.9574|54.036|58.1413|59.806|63.5969|62.3306|56.755|57.7708|59.3321|69.6862|81.2065|70.6105|71.7845|84.9174|109.3254|146.4011|187.7025|177.3648|155.4843|143.7465|144.6641|174.9308|201.8029|224.4559|211.8114|211.5671|169.9144|133.1744|179.9677|175.3894|284.933|296.4694|301.306|281.9131|207.145|227.9224|239.6121|265.355|288.0687|401.4602|393.764|618.9254|
2022-02-13 16:08:24|russ2000_1028|GDOT|total_return_price|0.019452887538||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.95|49.17|41.25|45.79|32.6|33.01|26.62|25.72|9.06|10.19|15.69|15.96|20.11|21.85|19.86|17.25|17.41|22.04|15.92|16.61|19.93|17.56|23.33|21.96|23.95|22.85|33.04|34.28|40.59|56.45|63.07|60.51|83.51|76.22|60.65|64.13|50.05|25.76|25.39|30.6|51.07|57.33|45.86|45.11|46.16|44.23|32.27|
2022-02-13 16:08:26|russ2000_1029|GBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.963|3.9629|4.0106|3.9151|3.9151|4.3608|6.2228|7.6393|7.4006|8.2504|10.4276|10.4022|10.9369|10.0635|9.3785|7.7793|7.9092|7.2548|9.1086|9.0806|10.0762|10.0329|10.6092|10.9545|13.1675|11.9705|11.9529|12.5079|12.5281|11.0808|9.225|10.6844|10.4926|11.7003|15.1225|16.2701|18.7383|13.5494|15.6566|17.72|9.4911|10.4841|15.5622|14.2552|15.7807|16.319|13.4523|14.1889|18.7997|16.7206|17.8307|15.9488|18.0667|19.3847|17.4974|20.2762|22.2607|24.4244|25.93|33.3186|36.579|36.0184|37.0652|32.4719|41.3878|35.8168|31.1248|26.3769|27.024|32.589|27.2943|24.7228|26.9938|25.0571|25.8582|24.2634|25.5054|23.6758|23.1754|22.0776|15.027|17.1059|15.8574|17.3597|17.0396|11.5834|10.9903|10.9641|16.8772|17.8784|24.8304|25.9671|24.87|
2022-02-13 16:08:29|russ2000_1031|HTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.7099|3.7099|3.7662|4.3643|5.4554|5.2915|5.5645|5.6736|6.11|6.3283|6.5465|7.3648|7.8899|7.7801|8.0346|8.4746|8.3646|7.7042|6.6586|6.3101|6.4055|5.9454|5.8724|6.1414|6.0231|5.9083|6.3469|7.0231|7.1173|8.1826|10.96|15.3015|13.3494|13.439|13.5321|13.3774|13.5092|14.7821|14.6573|14.4736|14.4583|16.2165|17.7101|20.0753|19.4132|21.8743|20.3496|18.5531|15.759|14.316|16.396|14.1583|19.5987|16.1846|10.7285|11.3904|11.837|11.6002|12.9999|14.1469|12.6902|14.4849|14.1902|12.232|12.0038|13.0784|14.8726|20.6974|23.6092|22.8101|22.1358|24.1676|24.584|25.4971|23.9936|22.0781|21.4087|24.3876|29.4624|33.7023|32.948|28.5919|28.1688|32.3846|33.1924|44.3653|46.2751|43.7365|45.9816|50.1146|49.6768|51.4858|54.617|41.5062|40.4126|42.5416|42.7223|47.6773|29.062|32.4181|29.2578|39.584|49.5193|46.5046|47.8327|50.61|
2022-02-13 16:08:31|russ2000_1032|LE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.22|27.69|35.19|47.66|36.89|29.38|23.62|24.67|22.04|26|14.65|15.75|15.35|21.7|13.4|12.9|16.8|19.45|25.9|15.62|17.42|18.87|10.96|12.12|12.81|7.82|8.24|15.85|29.99|23.26|39.21|25.26|18.85|
2022-02-13 16:08:33|russ2000_1034|BFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||4.0335|3.9082|3.8871|3.7645|3.7118|3.6315|3.2504|3.7269|3.6995|3.6713|3.3085|3.6781|3.5538|3.5578|4.2964|4.2919|4.8949|5.5467|5.3833|5.3463|5.232|5.2512|4.909|4.7534|5.506|5.3791|4.9237|5.7992|5.9401|6.0178|7.2089|7.2336|7.6208|7.8232|8.969|9.4951|11.2621|10.2608|10.6979|10.5371|11.8929|12.5103|13.698|14.7994|15.7939|16.3812|19.2881|16.321|18.7677|18.7746|19.0688|23.4464|22.0005|24.5261|30.3549|31.5361|25.345|29.0661|30.3959|28.8474|27.2356|29.5891|23.4426|13.7888|17.9898|19.7966|20.4316|26.094|25.82|26.886|30.5999|29.0133|25.859|22.4066|23.7162|27.3088|29.271|30.5744|29.7023|30.6138|31.3708|32.8825|34.1893|34.1834|35.381|34.3045|42.314|42.6188|36.9473|39.1968|39.1448|40.8356|47.9569|52.1347|52.5368|48.9851|46.4679|50.0549|50.3185|41.9058|44.5144|46.9699|40.0115|43.9904|48.545|47.6005|46.5435|29.1612|29.1819|24.4443|29.7045|38.2418|43.8997|43.0795|52.4518|
2022-02-13 16:08:37|russ2000_1035|ATRI|total_return_price|0|6.6287|6.6287|5.9429|6.4001|6.6287|9.2573|9.8859|9.3715|9.049|8.4845|8.3768|9.1547|9.1089|7.6514|7.6661|7.0494|7.8817|8.6728|10.2003|5.1593|4.7601|5.8061|5.6119|4.3437|4.4897|4.1365|3.1657|3.5155|3.402|4.2149|4.0576|4.832|5.2661|5.2765|5.7317|5.7363|6.7546|7.5997|8.456|8.763|9.364|8.8923|9.0153|8.2235|8.2857|7.8419|7.6559|7.1344|8.3607|9.0509|9.5205|9.7721|9.4437|12.0585|11.4943|11.9796|9.7437|11.7744|10.346|10.5119|8.5232|6.7238|5.9189|6.0609|7.1855|7.1026|6.4397|8.0497|8.5232|9.3755|9.3755|11.1748|11.2695|17.0539|17.5237|28.8273|20.8647|21.0693|14.0462|17.0464|17.3115|20.9784|34.3519|34.6217|31.858|33.3857|36.4965|35.4439|37.4749|57.5595|50.3156|53.8829|61.4413|55.2755|60.0474|60.7756|71.9361|77.5682|98.3545|98.557|79.0218|75.8919|81.8161|77.3608|70.5843|107.523|116.0993|125.5194|119.9944|113.5955|132.8765|154.4551|150.5346|171.0766|179.8254|208.7405|183.082|178.9634|193.883|180.7098|177.5097|202.737|240.5155|275.9733|285.7785|304.9268|285.9643|319.5069|325.4098|370.2052|354.6651|361.3688|375.6819|407.4486|407.2224|485.2002|448.9052|617.9233|646.6522|607.8959|609.7892|580.1749|673.9305|720.0734|855.2347|831.2653|761.0498|735.643|637.8847|626.6265|617.5024|635.3926|636.1072|617.6369|695.5902|704.9|
2022-02-13 16:08:40|russ2000_1036|GHDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:41|russ2000_1038|LDL|total_return_price|0|0.6706|1.1364|1.1457|1.0991|1.2233|1.3702|1.3471|1.3899|1.5559|1.499|1.4848|1.6792|1.8879|1.8879|1.665|1.5844|1.6413|1.8879|2.4145|1.7219|1.9021|2.0397|2.6876|2.5417|3.2084|4.7708|5.9375|5.2292|4.5|4.8333|3.9792|4.2084|5.375|6.5|7.2501|8.2084|10.7083|9.5|9.125|9.9167|9.9167|9.5417|10.1875|10.6875|12.5625|13.125|17.25|16.25|16.875|22|24.75|22.75|25|22|24.375|22.5|20.25|21.125|23.438|19.5|18.063|14.563|10.25|11.875|8.3125|11.5|10.3125|6.625|8.75|10.625|11.4375|8.6875|10.4|12|6.6|10|14.18|15.25|11.8|11.35|8.8|10.7|12.01|10.19|10.2|9.77|9.3|11.86|11.1|8.62|8.93|8.15|9.65|9.22|8.9|10.81|15.89|14.61|9.28|10.52|11.45|12.55|9.63|5.75|2.97|3.4|5.26|5.21|7.85|7.64|7.36|8.05|8.89|11.96|8.9|9.49|10.19|13.52|14.09|14.34|15.35|14.6|17.17|17.62|22.87|27.37|27.01|32.82|31.72|29.56|28.49|35.48|32.52|38.56|51.13|61.85|53.6|51.7|57.3|50.75|48.25|43.65|43.1|20.31|23.46|20.2|24.91|20.52|6.46|13.56|16.54||||||
2022-02-13 16:08:42|russ2000_1040|CTBI|total_return_price|0||||||||||||||||||||||||||||||||||1.8825|1.8825|1.9643|2.275|2.8795|3.3177|3.9436|4.0957|4.1836|4.5894|5.6093|5.5705|5.7925|4.634|5.1027|4.4031|4.0907|3.9919|3.8282|4.4143|4.4004|4.5408|5.0438|5.8435|6.1436|6.0718|7.2458|6.8223|7.0888|5.6914|5.1457|5.1089|5.7443|5.3857|5.0192|5.0305|5.0148|4.4728|4.3423|4.6989|7.1778|7.1478|7.175|7.8143|8.6493|8.3477|8.6563|8.7728|9.1627|10.2672|13.0025|14.3267|13.3397|13.6923|15.7972|14.181|16.2303|16.0794|15.484|17.2122|17.871|19.3962|21.5405|18.9358|17.0219|15.9707|14.7921|15.91|14.3984|19.0219|20.5151|15.0867|15.2537|15.0971|14.2909|16.0004|15.0071|16.3846|17.7015|17.0989|17.3305|14.7486|18.8342|20.7423|21.8667|23.4142|21.8107|22.8526|24.1345|27.7324|31.0815|28.7733|26.3223|26.0888|28.6392|26.1832|27.776|28.5378|28.347|28.898|28.601|30.8917|41.5879|38.6294|37.2076|39.8501|40.6431|39.2765|43.69|40.8505|35.2107|36.8181|38.2622|38.8717|42.9367|29.5991|30.873|26.9711|35.7282|42.8107|39.6145|41.7128|43.61|
2022-02-13 16:08:45|russ2000_1041|RMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.125|1.75|3.125|2.688|2.25|3.25|4.3438|3.5625|2.1875|3.75|1.75|1.625|0.75|0.7188|1.3|0.8|1.4|2.44|1.3|0.82|0.59|1.3|2|3.15|3.9|3.8|3.15|2.919|2.84|3.11|2.85|3.84|4.6|8.52|6.4|7.6|6.96|6.56|5.19|5.52|7.0099|6.05|6.89|4.1399|3.55|4.25|6.51|9|7.62|6|4.39|7.44|8.077|9|14.82|8.82|8.25|9.45|10.46|7.94|8.25|4.09|3.96|8.98|10.52|12.16|11.4|9.15|8.245|10.58|14.1|9.48|10.24|6.42|7.57|6.81|6.47|5.88|8.09|6.85|5.87|5.3|4.41|4.39|2.46|6.36|3|3.24|2.35|2.11|1.79|1.285|0.9633|1.36|0.9401|0.6218|0.3716|
2022-02-13 16:08:49|russ2000_1042|KPTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.21|22.44|31.51|45.55|34.94|35.96|30.61|27.21|10.37|13.8|8.69|7.02|9.69|9.37|11.31|9.17|10.98|9.67|13.27|17.05|17.1|9.13|5.5|5.89|9.945|19.17|19.21|18.94|14.59|14.75|9.955|10.27|6.09|6.88|
2022-02-13 16:08:50|russ2000_1044|WMK|total_return_price|0|5.1748|5.9063|5.4368|5.6115|4.9783|4.8255|5.2076|5.7535|6.0118|6.5682|7.508|9.6687|8.7214|9.4039|8.3374|8.9105|10.5453|11.8779|14.6968|13.1477|11.4046|11.2207|10.2965|10.5271|10.9972|12.3172|11.9859|11.3779|11.6261|11.2081|9.4366|11.7203|11.2978|12.6237|11.7552|10.0435|10.2569|9.9199|9.8834|10.6082|10.6266|10.903|11.3346|11.252|10.8055|10.6721|10.8071|10.3493|11.0208|12.0807|12.1712|12.4841|13.4098|14.6277|14.2272|14.5029|12.7212|13.3432|16.4109|16.5216|16.9627|17.5856|16.6316|18.8689|17.8323|19.2484|16.9655|21.7111|17.0721|16.5679|20.2325|19.6761|18.0787|18.3896|14.6183|14.8415|16.265|19.8684|18.2334|17.0444|16.9484|17.3241|19.1565|20.6094|19.3237|20.2276|20.3222|23.3118|22.4495|23.7925|24.7092|26.7767|27.9169|25.9918|25.2962|25.6766|28.806|26.279|27.899|26.2765|22.857|21.736|24.2871|22.9022|21.3343|23.2223|22.3227|25.6147|25.8418|23.5706|28.2572|29.3376|29.6483|30.0651|27.5467|30.6906|33.7364|34.6793|33.1971|30.9445|32.3902|36.1317|39.4754|42.6393|40.2087|37.5795|32.2911|39.8438|41.7303|35.5787|35.494|37.9336|38.8899|43.9122|46.3045|58.7167|52.6658|43.2403|38.8508|37.2426|37.1694|48.7027|39.8551|44.172|37.9524|34.1119|36.041|38.5491|39.9892|48.3889|46.6214|46.7472|55.5788|51.0915|52.2787|65.88|
2022-02-13 16:08:53|russ2000_1045|ENVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|21.89|19.16|18.68|10.22|6.69|6.15|6.78|9.58|12.9|14.15|15.35|13.45|15.35|22|35.25|28.85|19.4|22.82|22.16|21.99|24.06|14.49|14.87|15.9|24.52|35.96|33.52|35.11|41.21|
2022-02-13 16:08:55|russ2000_1046|UHT|total_return_price|0||||||||||||||||0.7435|0.821|0.7349|0.7596|0.7659|0.9041|0.9952|1.0468|1.0786|1.169|1.2975|1.4298|1.2829|1.3451|1.2532|1.1987|1.2521|1.6982|1.9218|2.0454|2.2837|2.1572|2.2252|2.2644|2.1336|2.5944|2.4768|2.4824|2.5624|2.5856|2.7486|2.8158|2.7831|2.8765|2.884|3.0493|3.361|3.7713|3.637|3.6945|4.2101|4.1874|4.0517|4.696|4.8763|4.9178|4.6494|4.4353|4.7791|4.8576|5.0179|4.7023|3.9324|4.3697|5.3885|5.1662|5.9549|6.1738|6.7659|7.7369|7.5055|7.8251|8.7709|8.7728|9.0382|9.0843|9.6404|9.8731|11.1292|12.6573|10.979|11.782|12.6792|11.3369|15.5451|13.7798|13.2087|15.6324|13.6579|15.8629|17.4991|16.3155|15.4583|16.7777|17.0115|16.2682|14.9117|19.6505|16.9247|15.3529|16.8641|17.7343|17.7932|19.9602|18.4887|20.17|21.7717|24.5279|24.5677|21.0085|24.7884|25.5882|27.2409|30.5749|34.0865|39.289|29.7806|29.3471|28.5072|30.4953|31.8534|30.9725|36.2317|42.8721|35.8883|36.7728|39.6801|45.167|46.4435|51.7623|54.4294|54.1017|67.2956|64.4394|64.6778|52.3363|56.2799|66.0357|55.0466|68.5315|77.4536|94.3983|108.4092|93.8826|74.5919|54.0358|61.5334|65.5035|60.076|54.6121|59.47|
2022-02-13 16:08:58|russ2000_1047|HFWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7287|7.5038|7.2096|5.6703|4.8792|4.3999|4.427|4.0765|4.4614|3.9824|4.4432|5.1085|5.3212|5.6374|5.8149|6.2732|6.5175|7.0709|8.9405|9.1773|9.9632|12.1795|12.4619|12.719|12.9804|12.5539|10.965|12.6248|13.3779|13.3338|13.2793|13.5607|15.0302|17.209|16.6047|16.0027|15.5493|15.9846|15.4266|14.1435|13.0748|11.5047|10.6713|8.666|8.1628|7.7152|8.064|8.8941|9.5847|10.4218|10.4427|9.9056|9.7381|9.9544|9.081|7.889|9.3658|9.9687|10.3356|10.5507|10.7822|11.1873|10.983|12.6054|13.389|13.7621|12.8829|13.4578|14.2343|13.3547|14.6109|15.4844|15.8709|14.7844|14.0983|15.2225|22.6034|19.9272|22.4355|24.4335|27.6234|28.2985|30.0425|33.2234|26.5984|27.5606|26.5824|25.7286|26.4462|21.0428|18.0442|18.8248|22.4804|27.5113|24.4784|23.5037|24.3|
2022-02-13 16:09:02|russ2000_1049|YRCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||135000|135937.5|103125|92812.5|93750|99375|97500|107812.5|139687.5|167812.5|244218.75|188437.5|143437.5|139218.75|101250|143437.5|130312.5|133125|124218.75|126093.75|138281.25|110625|113437.5|152695.3125|128437.5|142350|152550|188250|197925|243000|221310|188932.5|180750|174675|223650|271275|252468.735|298950|351675|420000|438450|381000|310650|341100|285450|315825|277800|282975|301650|276000|204900|128175|98400|111525|89700|21525|33675|12975|33375|6298.5|4078.5|1125|1875|1116|522|339|14.7|9.97|6.63|7.04|6.77|6.75|7.55|28.75|16.88|17.37|22.5|28.11|20.32|22.49|17.96|12.98|13.26|14.18|9.32|8.8|12.32|13.28|11.01|11.12|13.8|14.38|8.83|10.05|8.98|3.15|6.69|4.03|3.02|2.55|1.68|1.85|3.92||||||
2022-02-13 16:09:03|russ2000_1052|FORM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.15|21.75|19|18.98|21.75|20.14|27.25|21.81|26.48|24.88|24.43|36.76|39.85|46.38|36.9|45.46|40.49|47.35|34.51|17.33|19.29|19.18|13.51|15.63|17.96|23.92|22.43|17.76|10.94|8.68|8.96|10.33|8.69|6.34|4.81|5.51|6.46|5.67|4.55|4.82|6.75|7.06|6.14|6.83|8.32|7.21|8.58|9.29|9.18|6.65|9.33|7.83|8.95|9.31|11.95|11|12.65|16.3|15.85|14.8|13.85|13.55|13.39|15.76|14.88|19.56|26.14|16.97|29.31|24.17|43.17|44.16|36.54|37.92|45.25|
2022-02-13 16:09:05|russ2000_1053|FIBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1747|10.8947|9.3017|10.6934|9.6256|10.3237|7.6785|9.277|10.9406|10.3325|11.3988|11.3222|14.264|15.2851|18.7833|22.244|21.7592|21.076|21.1512|21.8416|21.5226|22.1662|22.0397|23.9385|23.2868|22.1612|26.0748|35.7864|33.0917|30.8012|32.58|34.7968|34.0973|36.8472|39.1399|32.0567|35.33|34.1564|35.9898|38.0466|26.8511|29.147|30.2714|38.7141|45.7849|41.2459|39.5582|40.46|
2022-02-13 16:09:07|russ2000_1055|TG|total_return_price|0||||||||||||||||||||||||||1.4353|1.5466|1.5054|1.3096|1.2084|0.8069|0.7158|1.0125|0.9206|0.7792|0.9959|1.4384|1.8071|1.4112|1.5685|1.777|1.4024|1.3832|1.5429|1.4977|1.5039|1.9251|1.8141|2.1862|2.6116|3.2477|3.4021|3.6688|4.8084|5.3354|6.4026|6.4551|8.8863|11.2628|10.5754|11.6438|13.6612|8.862|10.9102|15.0229|10.5804|10.4171|10.105|13.1747|9.3081|8.4991|8.5825|8.683|9.467|8.4041|9.4128|9.2833|12.0113|8.3493|7.4985|5.996|7.5407|7.5897|7.8522|7.4188|8.2022|9.2762|10.322|8.6303|8.006|6.6972|6.6566|8.2368|8.2132|8.7115|11.7879|11.9035|11.1469|9.0489|8.4558|9.5999|7.771|9.4238|9.6529|8.6933|7.1112|7.7618|8.4915|9.1889|8.8|10.257|10.4944|11.7124|9.9849|8.0939|12.1527|10.7381|8.0062|9.7882|11.7692|17.0134|14.894|15.1097|16.7909|13.4494|13.7373|10.851|13.3195|11.9646|13.2184|7.8866|8.2753|9.6209|9.9344|11.5284|14.9512|11.0012|9.6215|11.4328|12.264|11.5356|15.1716|14.0495|10.3624|10.6142|11.0039|13.0045|14.9677|10.5586|10.4033|10.1206|16.1361|14.5988|13.4977|12.0549|11.82|
2022-02-13 16:09:11|russ2000_1057|ROCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||6.7255|8.8654|7.6426|6.8784|7.0312|6.5729|6.4198|7.9483|8.254|7.413|9.1711|12.381|13.7566|16.0494|12.2281|14.0623|14.903|12.0756|13.0688|12.5341|10.6614|13.9095|12.2197|14.7244|12.9358|14.3708|10.1219|8.6378|10.1974|10.8778|9.8911|12.1867|9.4122|10.9403|13.6127|13.907|13.9785|11.9825|11.7564|12.9456|13.7453|15.9718|15.6459|20.8974|23.0571|22.6374|21.0758|17.7799|22.0762|22.1913|28.5477|28.1533|21.58|22.874|22.1045|21.6947|18.1685|15.1923|11.6073|15.8526|18.6166|11.94|4.72|6.9|13.27|15.73|12.61|10.1|8.98|13.57|11.93|11.32|8.12|13.96|15.15|10.38|12.82|15.95|18.25|14.56|14.26|18.59|18.87|15.51|13.69|16.26|16.41|20.37|18.35|25.44|28.6|31.57|37.15|41.65|41.2|35.65|31.15|33|33.85|37.5|45.6|35.59|40.61|40.36|45.94|50.44|42.92|48.01|65.14|71.94|91.51|76.31|69.65|66.68|
2022-02-13 16:09:14|russ2000_1058|PLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1705|7.0359|7.5639|10.065|9.3152|9.9869|9.0362|10.1215|9.5208|9.2023|10.7329|10.0395|10.4734|10.073|11.2704|13.0513|13.1851|13.9527|14.5571|17.8338|18.2189|17.6551|16.3375|18.2753|19.3749|21.1087|26.9506|29.6568|26.655|27.9248|35.5376|33.928|38.5825|42.5559|40.0659|32.8221|35.1838|36.9362|41.4548|52.0821|31.2867|33.6771|33.2501|40.281|45.11|40.2959|36.2638|39.18|
2022-02-13 16:09:16|russ2000_1060|CMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.2203|13.6467|13.4271|12.8446|13.5555|15.4613|16.6156|23.0244|21.3337|24.2552|22.9884|17.0953|16.0504|18.0082|21.5366|15.5411|9.1807|11.9618|12.7077|12.4847|8.2306|7.3077|10.6035|9.8751|9.7327|12.154|8.2039|4.9945|3.6282|1.5287|2.2884|4.4818|8.2039|7.2734|6.7132|8.6027|8.2324|12.9326|10.4021|22.4659|20.8707|25.5708|20.6428|17.12|19.9591|21.26|30.5749|23.6338|30.9737|29.4164|22.8647|22.3804|12.9611|8.2799|12.0116|14.3854|12.9801|15.069|13.2649|15.7527|19.2944|17.5283|17.0536|10.4068|12.0495|15.4678|14.3284|14.3474|15.6862|18.2785|20.244|22.8172|25.7702|25.4379|25.7246|20.9476|26.7475|25.7378|23.9239|17.4093|18.158|15.1858|13.669|17.2745|26.2347|24.1159|24.7372|36.8982|38.9945|34.995|42.3979|38.7095|29.5451|33.7196|41.2638|35.8785|39.4863|24.6995|33.1213|32.8316|38.1961|52.4931|48.0541|48.2285|46.1992|
2022-02-13 16:09:19|russ2000_1063|SYBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.8448|0.8572|0.9223|1.1162|1.1218|1.2067|1.2039|1.2778|1.6277|1.5953|1.729|1.8367|2.2591|2.4569|3.0565|2.5966|2.7404|3.2448|3.9563|3.8094|3.7751|4.4123|4.1291|4.3596|4.5344|4.6186|4.1137|4.0719|3.4818|3.8736|3.7506|3.84|5.3346|6.4987|6.1165|6.3888|7.0072|7.9091|6.7322|7.2173|7.0298|6.9328|7.3657|8.1066|8.8636|9.3083|9.013|9.6684|8.8668|9.2551|9.6819|10.2393|10.8721|11.9394|12.9593|12.2959|10.9854|10.5694|12.103|10.7897|10.5552|9.7721|14.0934|12.7361|11.3509|11.3688|10.9413|10.1962|10.9459|11.1392|12.1157|12.0727|12.4627|11.6038|9.3783|10.4292|11.8882|12.3747|12.3237|11.7855|11.9323|13.1184|15.2658|17.3137|17.279|16.4569|16.6887|18.6185|19.3597|21.3892|20.7173|21.679|22.249|24.6064|28.8918|41.335|35.9475|34.5876|33.9982|33.911|31.7756|34.7365|33.2745|30.3271|31.4829|33.9162|34.6583|39.0377|27.7607|38.8873|33.158|39.6875|50.3071|50.4025|58.3862|63.88|
2022-02-13 16:09:22|russ2000_1064|CLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.04|12.56|15.14|15.51|13.06|11.98|14.15|5.97|6.09|8.4|14.64|16.18|21.26|16.44|14.49|14.51|14.93|12.83|12.38|12.45|23.92|14.35|13.56|12.83|13.91|12.7|13.32|12.83|9.22|11.4|8.84|5.19|5.17|5.8|5.34|3.67|3.11|3.43|4.18|3.06|2.49|2.56|2.42|2.07|1.61|3.97|2.6|1.74|3.04|2.54|2.16|2.27|1.77|2.21|2.5|7.86|13.61|11.12|8.42|6.26|
2022-02-13 16:09:24|russ2000_1065|PAHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2096|19.3092|19.634|27.4759|30.8993|35.048|27.7365|27.8012|24.3668|16.832|24.609|26.9608|25.6241|34.4956|34.268|31.299|36.8869|42.5814|40.0458|30.3168|30.6515|29.789|20.8282|23.7522|19.2966|25.0727|17.1695|18.7899|24.1809|28.5493|20.4787|20.99|
2022-02-13 16:09:26|russ2000_1067|AXDX|total_return_price|0.650920736589||||||||||||||||||||||||||||||||||||||||||||||||0.16|0.2|0.56|0.64|1.6|1.44|4|7|15.125|12.375|13.813|19.875|16.125|17.25|5|2.875|3.5|2.813|2.156|1.281|1.313|1.313|0.563|0.469|0.437|0.41|1.43|3.5|1.9|1.41|0.75|1.05|0.98|1.03|3.65|3.58|2.45|2.57|2.34|2.08|2.7|2.43|3.09|3.2|3|2.9|2.3899|2.51|1.77|1.69|2.35|3.8|4.4|3.99|4.42|2.7399|1.7|1.98|2.7|1.28|0.72|0.83|0.8695|1.1|3.47|3.86|3.89|2.87|1.05|2.73|3.2699|3.6|7.27|6.32|8.38|12.82|21.81|18.43|18.18|21.72|22.5|22.8|27.88|16.77|14.37|12.55|19.65|21.25|24.2|27.3|26.25|19.85|22.85|22.2|21.95|14.94|21.02|19.5|18.68|15.4|8.33|10.91|14.53|9.42|8.32|7.31|7.46|5.9|3.1|
2022-02-13 16:09:29|russ2000_1068|TGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||24539.2|35056|30548.8|35056|25540.8|22536|28044.8|32051.2|27043.2|26041.6|18281.2032|6262.0032|6009.6|6262.0032|5508.8|6009.6|6009.6|25540.8|18028.8|11518.4|3128.9984|2756.4032|3245.184|1362.176|1081.728|841.344|641.024|560.896|280.448|560.896|965.5424|1362.176|1241.984|1322.112|1274.0352|721.152|681.088|1137.8176|1169.8688|1105.7664|953.5232|961.536|713.1392|536.8576|584.9344|737.1776|560.896|176.2816|96.1536|104.1664|144.2304|72.1152|5.609|16.8269|82.5318|58.4934|48.0768|67.3075|44.0704|24.0384|17.6282|12.0192|6.4102|1.9231|0.2804|1.6026|6.5|2.25|2.5|6.1|6.25|6.34|3.87|7.3|9.93|10.67|15.7|15.48|17.08|9.76|11.68|8.66|6.69|7.98|4.65|11.6|11.1|11.7|8.4|14.05|14.6|5.7|3.47|8.04|7.25|5.65|10.11|9.83|19.38|26.17|54.41|45.28|37.54|33.04|17.96|
2022-02-13 16:09:32|russ2000_1069|BZH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||28.2073|24.581|24.581|23.5731|18.7377|21.7599|26.7985|27.1999|33.2443|28.2057|25.7895|23.1719|29.8207|23.7763|25.7895|31.7356|32.137|41.4067|41.808|33.2443|40.2961|33.8487|37.3746|29.9199|31.028|30.2221|29.4162|43.6205|64.4738|63.3455|102.336|78.3356|117.9387|124.9985|128.9476|98.4031|97.6778|94.7926|134.589|136.0397|157.5633|171.0264|162.1378|172.9414|236.7422|242.3381|278.2787|286.1386|355.7462|321.4009|224.8823|191.8963|231.5524|143.3828|122.2121|41.25|37.15|47.25|27.85|29.9|7.9|5.05|9.15|27.95|24.2|22.7|18.15|20.65|26.95|22.85|16.95|7.55|12.4|16.25|16.25|17.75|16.89|15.84|17.52|18|24.42|20.08|20.98|16.78|19.36|17.72|19.95|13.33|11.49|8.72|7.75|11.66|13.3|12.13|13.72|18.74|19.21|15.95|14.75|10.5|9.48|11.51|9.61|14.9|14.13|6.44|10.07|13.2|15.15|20.92|19.29|17.25|23.22|
2022-02-13 16:09:35|russ2000_1070|AVAV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.93|23.63|20.65|25.69|23.59|23.91|32.4|33.76|39.85|22.57|30.6|26.81|33.7|26.76|23.66|23.42|28.36|28.53|31.34|32.59|29.52|24.12|24.87|22.15|22.02|19.36|22.89|26.96|30.38|33.49|34.07|29.98|25.46|26.59|27.36|22.23|24.66|29.3|27.38|22.97|26.19|29.58|38.24|52.47|51.36|54.49|74.94|88.96|76.75|69.53|54.27|56.79|66.61|57.22|78.31|76.39|131.09|102.48|96.32|92.58|56.72|
2022-02-13 16:09:37|russ2000_1071|RARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.25|45.69|45.44|56.6|44.04|62.09|102.39|86.61|116.2|59.13|50.73|72.74|73.86|67.66|60.61|53.01|47.59|50.38|75.86|79.82|41.87|69.36|59.52|42.8|42.71|44.43|78.22|85.1|144.37|113.86|95.35|86.12|82.72|
2022-02-13 16:09:38|russ2000_1072|MRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0511|8.659|6.6146|7.4564|11.7258|8.9296|12.0265|14.7625|24.5941|54.6001|37.4023|26.9393|38.8455|38.3644|43.2568|35.6464|36.5604|33.7029|19.3385|23.4083|30.6646|27.0162|17.2989|20.5219|23.6296|24.8707|22.7156|25.727|29.104|26.4678|27.5646|25.4287|20.2814|15.4708|14.1912|11.5069|12.3824|13.0752|11.6512|10.2658|15.8076|5.1473|8.9188|8.5628|5.4552|5.2916|9.0535|9.6115|10.564|12.8154|10.5833|11.4011|18.1455|18.54|17.3373|12.2574|13.3061|12.8731|12.1034|10.2369|8.6778|7.1485|8.8226|8.9092|10.6603|12.3728|11.1413|10.8623|13.46|16.52|14.56|15.54|19.2|17.06|24.14|22.89|30.85|39.15|40.14|48.29|51.65|47.41|37.63|56.45|43.96|62.51|67.03|83.81|70.67|69.55|73.15|77.46|87.59|70.65|65.96|47.29|50.71|
2022-02-13 16:09:41|russ2000_1073|ITCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|18.59|17.79|13.71|18|23.88|31.95|37.5|56.39|28.52|35.8|41.52|15.92|16.07|12.45|16.66|15.29|20.57|17.33|22.54|11.27|12.18|13.05|8.04|34.31|15.37|25.67|25.54|31.2|32.51|39.75|36.96|52.46|
2022-02-13 16:09:42|russ2000_1075|MPAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||8.5|8|8.125|9.25|9.75|10.5|13.875|13.125|15.75|15.75|13.25|14.625|14.125|17|20.1875|16.75|17.8125|14.75|11.625|11.4375|11.1875|5.375|2.125|1.0625|2|2|0.85|0.65|1.4|1.34|2.87|3.15|4.55|4.1|2.8|2.9|2.25|3.3|3.7|5.66|8.35|9.35|7.5|9.5|10.95|11.08|10.9|9.95|13.35|12.4|13.5|14.7|14.35|13.25|12|10.96|6.02|7.55|6.04|3.9|4|3.9|5.12|5.0801|6.5|6.38|8.68|13.04|13.98|15.01|8.23|7.5|9.62|4.49|4.85|6.57|6.13|9.17|12.67|19.3|26.57|24.35|27.21|31.09|27.79|30.09|31.34|33.81|37.98|27.18|28.78|26.92|30.73|28.24|29.46|24.99|21.43|18.71|23.45|16.64|18.87|21.41|16.9|22.03|12.58|17.67|15.56|19.62|22.5|22.44|19.5|17.07|
2022-02-13 16:09:45|russ2000_1076|HASI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2153|7.3231|7.266|9.0747|9.3393|9.5189|9.4864|9.9214|12.9688|14.4137|12.2252|14.1656|14.1411|15.4513|17.8528|15.0831|15.5395|19.285|19.8271|19.8014|16.123|16.3021|18.419|17.3139|22.8593|24.9121|26.3646|30.0731|19.0737|27.0472|40.2823|60.7833|54.1065|55.6526|54.5311|52.94|
2022-02-13 16:09:47|russ2000_1077|BMTC|total_return_price|0||||||||||3.3868|3.8839|4.0747|4.8024|5.7541|5.0552|5.0095|1.8855|1.9036|2.0547|1.7526|1.7073|1.7733|1.6969|1.6727|1.696|1.9454|2.1337|2.0709|2.1651|1.9909|1.3487|0.958|1.234|1.3192|0.8245|0.5607|1.0719|1.2862|1.2698|1.5006|1.9371|1.7549|2.1191|2.1606|2.1123|2.1224|2.1642|2.1225|2.2907|2.4928|3.0514|3.5446|3.4276|3.3251|3.5175|3.7798|4.7777|5.0132|6.3751|7.1849|7.59|7.2529|6.9633|7.7815|7.6808|7.3822|7.1872|6.9761|6.4236|5.9748|6.2878|6.3775|7.4844|9.4827|8.3383|8.7503|9.9769|12.6347|12.44|11.5983|11.4073|11.999|13.5003|15.5779|14.869|14.7966|13.1619|14.4861|13.5153|12.7178|14.3282|14.5642|14.9848|15.0541|15.0957|16.2341|15.9771|15.9354|15.3461|16.0894|15.3802|12.4379|15.7123|14.4747|12.2234|13.7877|12.865|11.2161|13.6107|12.682|13.1138|13.4009|15.9116|15.7836|13.0163|15.4373|17.9091|16.9475|18.1898|18.1798|19.145|19.8303|22.4862|25.3267|24.2693|24.7576|24.242|26.9506|26.3529|26.3033|27.286|25.3904|22.9231|26.2002|28.9083|38.3473|36.1244|39.0597|40.4654|41.0411|41.0142|43.4179|44.2072|32.6266|34.4987|35.8704|35.337|40.1875|27.8448|27.3812|24.87||||||
2022-02-13 16:09:48|russ2000_1078|GTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1713|17.277|16.8013|15.4979|11.8922|11.7685|14.1946|16.6301|16.2115|17.0772|18.3426|15.1174|17.9144|19.2749|20.702|16.2971|19.1703|21.9863|17.4292|19.8077|17.7717|16.6491|21.0255|18.0001|18.2569|15.2696|16.7728|18.3901|23.6608|18.9229|23.7844|16.8299|23.0804|24.0984|23.7083|20.7876|22.2337|16.2781|15.6977|20.1978|25.202|24.7263|41.1756|18.5899|15.4504|21.7104|22.0815|13.7|18.92|14.04|19.12|17.87||||||
2022-02-13 16:09:49|russ2000_1079|ERA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:49|russ2000_1080|HK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:49|russ2000_1083|TNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8548|50.5234|73.9579|59.8057|47.0151|38.8336|45.0994|35.9297|38.447|53.7878|52.053|62.057|60.2778|48.9784|48.4408|29.8014|19.8728|28.6397|25.1747|25.2783|17.7907|15.9198|15.5461|17.5913|24.4445|26.0438|27.6184|26.5898|31.7305|35.8217|45.2394|46.1041|45.8853|25.9133|21.5142|17.7382|17.3304|16.2268|14.0715|12.3571|10.9857|9.44|10|7.6808|7.3128|8|8.72|9.92|23.48|22.24|13.46|10.84|10.71|13.91|14.38|13.97|11.23|
2022-02-13 16:09:51|russ2000_1084|TTMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.938|10.063|4.938|8.3|7.51|9.7|9.92|5.49|3.45|2.6|3.71|5.2|13.07|15.65|11.46|11.59|9|12.92|9.8|7.43|6.72|8.92|13.4|13.1|11.77|11.6|9.49|12.87|11.87|11.7|10.99|14.73|9.92|4.86|5.8|7.41|11.6|11.98|9.02|9.73|9.84|15.3|17.93|15.2|10.47|11.55|11.81|9.01|9.615|9.3|7.65|8.25|9.97|7.87|8|8.13|6.87|7.29|8.85|10.4|6.23|6.62|6.74|7.93|11.49|14.65|15.6|17.87|15.13|16.52|15.14|19.36|16.08|9.28|11.73|9.78|12.26|14.875|9.88|11.47|11.48|13.51|14.49|14.39|12.8|14.24|
2022-02-13 16:09:54|russ2000_1085|MTSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|18.02|12.96|14.73|16.16|13.86|16.53|16.48|20.73|22.62|22.84|32.17|35.81|38.25|28.42|42.17|43.41|31.72|40.65|47.96|46.19|57.66|43.71|33|15.72|22.66|19.83|15|16.71|13.53|22.11|26.6|18.93|34.35|34.15|53|57.11|63.42|64.43|79.94|
2022-02-13 16:09:55|russ2000_1086|SRCE|total_return_price|0||0.7803|0.7803|0.759|0.7803|0.8051|0.8476|1.2733|1.1881|1.3788|1.5765|1.7342|1.7436|1.9246|1.5813|1.556|1.5415|1.5054|1.6061|1.217|1.5772|1.697|1.7053|1.6642|1.6491|2.0623|2.3621|2.2484|2.0413|1.8809|1.4167|1.8077|2.0034|2.6356|2.6979|2.9873|3.8424|3.559|3.9832|4.5206|5.0901|4.3435|4.5821|4.5983|4.3756|4.9737|5.0219|5.1193|5.2826|5.6899|6.5876|6.9021|6.0343|6.1262|6.3621|6.9548|8.1885|9.4347|9.9749|11.4131|14.2873|14.1408|12.71|13.3131|13.0371|14.0587|10.5715|11.0435|8.7366|7.0198|9.8804|8.6364|8.8837|14.0424|10.8226|10.465|12.0231|12.5982|7.2122|8.6378|6.6393|9.6981|10.0184|11.3335|13.1021|13.2106|13.6951|13.6815|11.4983|12.4328|12.6053|13.7687|16.4993|18.7113|18.0457|19.7325|16.1505|15.4591|14.3025|10.8904|13.3392|10.275|15.0882|15.2876|11.7678|11.3401|10.8037|10.7842|11.8813|11.5453|11.9425|14.0496|14.0255|14.6292|14.7979|18.1214|17.6159|16.3885|16.2753|16.2682|17.5893|17.7635|20.2522|24.1597|24.4102|23.435|21.9363|26.5796|25.0344|26.7396|26.6909|26.8976|27.9189|28.55|31.6312|39.7817|41.9906|43.0417|45.7855|44.7426|45.9929|48.7707|48.2415|37.183|41.643|43.2705|42.8975|48.9406|30.7817|34.0538|29.7688|39.2282|46.6585|45.8492|46.9367|49.6|
2022-02-13 16:09:59|russ2000_1089|ATSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|2.53|4.14|6.35|4.71|6.3|8.41|7.23|8.36|8.17|7.13|6.87|6|5.63|6.31|7.02|6.86|7.09|4.3|2.96|1.14|0.74|0.19|0.76|1.85|3.53|2.69|2.31|5.3|6.13|7.95|8.06|6.42|4.88|4.69|5.65|5.28|4.56|4.02|5.95|6.49|7.55|7.66|7.7|8.29|7.5|8.29|9.23|10.41|8.69|9.73|15.35|13.17|13.98|16.9|15.93|22.26|24.82|23.85|22.66|23.99|20.7|20.28|23.05|23.21|20.81|24.05|17.19|21.51|25.34|31.78|29.28|23.24|26.28|28.78|
2022-02-13 16:10:03|russ2000_1091|TVPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:03|russ2000_1092|CMTL|total_return_price|1|||||||||||||||||||||0.8868|0.8234|0.6967|0.6334|0.6967|0.5701|0.5067|0.5067|0.4434|0.5701|0.38|0.3547|0.7094|0.7601|1.0641|1.0134|1.1148|1.0134|1.1401|1.1908|1.2161|1.5202|1.6975|1.1655|0.8108|0.7094|0.7853|0.4809|0.6081|0.4563|0.5575|0.444|0.9885|0.7217|0.5828|0.8108|0.6205|0.6971|1.0391|0.8742|1.8369|1.3175|1.7989|1.3428|1.6469|3.6104|4.4085|5.0926|3.6674|4.3705|4.7125|5.4346|3.9342|4.4237|4.1045|3.39|3.2744|2.8366|2.2498|3.4204|4.4115|8.2408|13.4307|14.6575|7.3789|9.0754|12.5003|14.9767|24.0179|24.1821|26.2411|21.7878|19.4619|18.9899|24.3873|24.6267|25.8922|29.7368|37.1111|30.6466|26.4942|33.6086|33.1229|26.5421|22.896|21.8015|21.9725|24.1889|21.3705|14.7555|21.259|19.5282|19.8736|19.0929|23.6605|22.2586|22.4972|20.0739|18.686|19.8907|18.6896|20.7726|23.2617|23.7921|24.8324|26.9166|30.5699|26.771|23.646|23.8043|20.2256|16.6065|20.8635|11.5226|9.4287|9.8145|12.9121|16.6785|20.0225|20.2262|28.6953|31.6102|26.3492|23.6602|22.391|28.4202|33.4846|27.773|17.8847|15.968|14.0893|20.9746|23.664|24.7521|21.4765|20.33|
2022-02-13 16:10:06|russ2000_1093|EZPW|total_return_price|0||||||||||||||||||||||||||||||||||3.3667|3.7772|4.6805|5.9122|3.7772|5.8301|8.2113|6.8975|7.1028|4.7626|5.091|4.7626|4.3521|4.1057|3.3666|2.4634|1.5602|1.7654|1.5602|2.2171|2.2171|2.1349|2.0939|2.5866|3.2845|3.4077|3.8183|3.8183|3.5925|2.693|2.7586|2.2679|2.2718|1.7185|1.3503|1.3125|0.5833|0.4167|0.5|0.75|0.7567|0.5667|0.5867|1.1967|1.1833|0.8567|1.1167|1.15|1.451|2.0267|2.8367|3.43|3.31|2.9|5.1367|4.4267|3.5833|5.3533|5.0933|9.84|12.5633|12.8933|16.25|14.73|13.24|13.47|11.29|12.31|12.75|18.8|15.21|11.57|10.78|13.66|17.2|20.6|18.55|20.04|27.13|31.39|35.575|28.54|26.37|32.455|23.46|22.93|19.89|21.3|16.91|16.87|11.69|10.79|11.55|9.91|11.75|9.13|7.43|6.17|4.99|2.97|7.56|11.06|10.65|8.15|7.7|9.5|12.2|13.2|12.05|10.7|7.73|9.32|9.47|6.455|6.82|4.17|6.3|5.03|4.79|4.97|6.03|7.57|7.37|
2022-02-13 16:10:10|russ2000_1094|GPX|total_return_price|0|46.5183|96.8425|78.6581|97.6883|72.7376|54.1303|72.3147|55.399|53.2845|46.0954|53.2845|76.1208|77.3895|58.7822|47.364|37.2146|52.4388|51.593|39.752|21.1447|26.2194|25.3736|22.4133|21.9904|21.5676|26.6423|26.6423|24.5278|19.876|20.2989|10.5723|8.8808|14.3784|14.3784|14.3784|15.2242|14.3784|12.2639|10.1494|9.0922|10.1494|11.4181|11.4181|13.9555|13.744|9.5151|9.5151|6.1119|5.6896|7.3768|6.5332|7.2175|7.1645|8.5343|7.5857|6.4801|5.2672|6.5851|10.1673|10.7444|14.5909|12.3266|8.4579|12.6868|15.0127|7.4006|9.5151|5.1804|3.4889|4.0175|5.339|3.6475|3.3662|3.9921|3.3409|3.214|3.2986|3.9329|3.5523|4.2712|4.2881|5.1424|6.0981|6.7663|5.8275|5.5737|6.3011|7.148|6.8794|7.8101|8.6448|8.16|7.08|7.71|7.47|8.3|9.1|10.88|11.1|10.65|9.5|10.05|7.6|4.51|3.56|5.89|7.49|7.53|8.36|7.26|9.09|10.24|13.6|13.66|9.99|13.48|17.5|18.47|19.32|20.65|23.86|23.82|26.22|29.79|27.23|25.88|28.72|33.93|37|33.24|22.82|25.11|27.4|21.69|24.62|28.6|25.3|26.4|30.85|23.2|22.65|17.6|16.85|12.61|12.15|15.08|12.84|13.23|6.51|8.58|9.64||||||
2022-02-13 16:10:12|russ2000_1095|USCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.33|7.68|9.61|8.4|4.2|2.63|4.7|5.05|6.57|9.04|13.92|15.49|18.93|22.63|22.02|24.64|26.14|28.83|33.88|37.89|45.6|52.64|62.72|57.28|47.02|67.4|61.15|77.45|74.2|83.65|61.25|54.5|48.2|33.23|40.47|47.49|51.06|41.4|16.2|24.47|26.26||||||
2022-02-13 16:10:12|russ2000_1096|PATK|total_return_price|0|1.1886|1.9599|1.5573|1.2031|0.8975|0.8635|0.8975|0.946|1.077|1.3632|0.9606|1.2662|1.6184|1.4111|1.076|1.0275|1.2039|0.9922|1.1862|1.1686|1.0407|1.3009|1.6052|1.3148|1.1865|1.1064|0.962|0.8338|0.8177|0.7376|0.6093|0.5772|0.6734|0.5772|0.6414|0.6414|0.8338|0.8979|0.8819|1.411|1.6996|3.0785|3.4152|4.9064|4.1367|3.1747|3.3671|3.0785|4.6659|4.2484|5.3266|5.5367|4.9704|5.3279|6.0123|5.9466|5.8137|6.5204|6.0912|5.8436|6.1985|6.0897|6.0827|6.1743|5.4356|6.3109|5.1407|3.7616|3.1414|2.5701|2.6472|2.3827|2.564|3.3725|2.6029|2.9947|3.6485|3.6763|3.5983|2.7881|2.8909|2.7324|2.9337|3.5376|4.1114|4.1971|5.1179|4.3427|4.3813|4.1928|4.5825|4.5354|5.0836|4.8267|5.3277|5.3534|5.135|6.7496|5.0622|4.2656|2.9979|3.2078|2.3298|0.2741|0.2099|0.6338|1.5032|1.0407|1.242|0.7923|0.9122|0.8116|1.1683|0.8951|0.7966|1.7559|5.2035|5.4605|6.6254|6.664|6.7496|8.9038|12.8697|12.39|18.9854|19.9533|18.1417|18.8355|26.6687|24.4438|25.3689|27.945|29.1591|38.7311|39.7782|49.0161|45.5471|46.7998|54.0269|66.9234|59.5999|54.7818|57.0463|28.5328|43.6712|47.4004|41.32|50.7625|27.4014|59.8792|56.4728|67.3971|84.1059|72.467|82.9672|80.69|
2022-02-13 16:10:16|russ2000_1097|DFRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:16|russ2000_1098|NCS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:17|russ2000_1099|UBA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0946|2.0795|2.1777|2.2793|2.1104|2.0918|2.0771|2.1494|2.3013|2.1909|2.4507|2.754|2.8415|3.0515|3.3163|3.7746|3.8201|3.9132|4.0764|4.5081|5.0062|5.1517|5.6359|5.7311|5.9475|6.6322|6.7393|6.0572|7.6164|7.0465|7.5463|7.208|7.5906|8.6532|8.8406|8.6558|8.0873|7.6799|7.0252|8.3687|7.9067|7.3102|6.6523|7.9984|7.9549|8.5626|8.3303|9.295|9.3936|11.048|11.029|11.5948|11.2454|10.3144|11.9039|11.8261|11.8497|12.1029|12.9052|14.2856|13.8482|13.2834|12.5902|13.8744|14.127|15.2544|16.5946|15.0378|14.2088|14.8947|14.2751|15.5716|18.8057|17.0061|17.4756|16.1362|16.3732|17.7366|15.9114|16.0741|18.9175|17.0201|17.5921|19.2802|18.8836|21.2168|21.2679|10.9188|9.4238|9.2469|13.8224|17.2278|18.373|19.5705|19.5|
2022-02-13 16:10:21|russ2000_1101|BUSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||7.3628|7.4325|7.3533|7.8772|8.1784|8.1028|8.4824|9.5415|10.0735|10.6862|11.2665|11.2665|11.9634|13.3339|14.6209|16.2575|18.9481|17.2872|17.7454|24.4887|19.2566|21.0247|19.9414|18.3698|17.5702|19.523|19.469|21.2613|19.7011|21.6024|20.8761|22.6453|22.5891|23.5195|24.8337|25.3294|29.0362|28.92|29.0269|31.3871|31.1586|34.7872|32.389|32.9524|32.7416|34.7459|34.2672|33.956|37.821|40.5142|38.6802|37.0205|40.2542|38.4621|37.428|27.3093|30.8229|32.665|19.1574|14.6521|9.2365|7.2785|8.7469|9.0768|9.0737|9.1927|9.8494|10.9699|9.5793|11.0336|10.7565|10.31|10.6119|10.5257|10.0542|9.8328|11.8884|13.2603|13.2589|13.2141|12.9321|15.4759|15.6019|15.6978|15.6501|16.9306|16.7277|17.4928|18.9988|25.323|24.4925|25.029|26.4857|26.6618|25.7294|28.7759|27.0264|21.1017|21.7082|22.8818|23.014|25.324|15.0683|16.8504|15.1773|19.8739|24.9424|24.8994|24.2794|26.2694|
2022-02-13 16:10:24|russ2000_1102|INTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:24|russ2000_1103|RNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|18.42|17.91|14.57|12.71|14.9|15.33|18.49|17.48|24.33|15.11|19.4|23.74|21.6|27.25|36.8|40.4|48.3|61.95|68.05|94.05|79.42|107.8|111.16|127.26|168.67|211.91|285.01|270.76|384.49|290.7|302.59|214.28|192.2|
2022-02-13 16:10:25|russ2000_1104|DHIL|total_return_price|0.128815833613|||||||||||||||||||||||||||||||||||||||||||||||||||||3.8496|3.4219|2.5664|3.6358|3.4219|8.5547|12.8321|28.6583|26.3058|19.462|9.8379|7.6993|9.4102|7.2715|5.0268|3.8496|3.208|2.4603|3.3158|2.8881|2.1729|1.6254|1.3653|1.3688|1.403|1.5125|2.3816|1.3996|1.4851|1.3859|1.7725|3.001|3.1139|3.2508|3.2508|6.3305|6.0123|6.0157|8.8365|14.3728|14.04|15.3574|21.5579|33.1889|36.272|28.826|29.3906|25.7566|28.5762|28.453|25.8131|16.519|15.6173|21.1303|22.858|32.057|33.4744|26.8119|36.4063|42.7635|43.3578|43.3469|41.2913|43.3848|43.3323|43.5305|44.8712|50.2189|47.6347|66.449|71.4294|83.0525|79.7057|87.3025|88.3849|107.7266|116.4394|132.8186|135.4721|125.0678|123.3478|132.7726|127.2492|134.4792|136.1269|141.9622|152.4889|154.4149|148.7551|144.6645|127.1793|105.8536|110.3271|108.067|108.3319|76.2545|91.007|103.7494|116.7492|149.2557|145.4703|149.8876|172.6976|177.86|
2022-02-13 16:10:28|russ2000_1105|PETX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:28|russ2000_1106|KELYA|total_return_price|0|3.3778|3.8672|4.4702|4.2425|3.9305|3.7562|4.8294|5.2107|6.6796|8.0561|8.147|10.93|11.5555|14.1895|11.4951|11.6566|13.4238|12.5011|16.733|14.089|16.3199|15.9158|14.5188|13.5679|12.617|16.4211|18.1539|17.5506|15.8962|17.1513|12.939|14.9514|17.4252|18.0835|15.6255|14.6697|17.3159|14.2301|16.0876|20.795|19.4648|15.3133|14.3389|16.8481|14.6558|16.904|16.2725|17.12|22.543|16.238|16.9878|17.7595|20.6411|18.9738|18.5428|17.7846|17.7513|20.9824|22.551|20.35|25.5981|24.3073|21.7267|22.1456|19.5326|22.8094|21.5702|18.1569|17.4735|17.0567|17.6149|17.8013|17.9351|18.6451|15.6883|17.0828|22.1238|21.2461|17.1143|19.5938|17.1486|19.0082|20.0258|23.023|23.966|24.2042|21.7774|24.6928|23.6343|23.5982|25.3508|21.7549|22.5938|22.7135|23.0189|24.4073|27.2631|23.3517|16.9476|16.0795|17.8383|16.8759|16.749|11.5825|7.1667|9.7485|10.9504|10.621|14.832|13.2384|10.443|16.7372|19.3279|14.6896|10.1843|12.261|14.3771|11.6523|11.4173|14.3176|17.0402|15.9834|17.8604|22.9312|21.8639|15.8622|14.5221|15.8238|16.2605|14.3546|13.2689|15.2005|18.0487|17.9795|18.2871|21.8872|20.9474|21.58|24.203|26.3715|28.1529|21.8368|23.4435|20.0468|21.6579|25.791|23.9162|22.3757|12.6241|15.7328|16.9515|20.4631|22.1543|23.8455|18.8278|16.77|
2022-02-13 16:10:32|russ2000_1107|UTL|total_return_price|0|||||||||1.1584|1.2658|1.419|1.5823|2.1082|2.3772|2.2805|2.0185|2.2835|2.3594|2.4712|2.2059|2.2931|2.1821|2.3562|2.4433|2.831|3.1468|2.951|3.199|3.047|2.907|2.9763|3.0172|3.1632|3.4287|3.676|3.8056|3.7995|3.4999|3.9928|4.1953|4.7055|4.5385|5.2167|4.8213|4.6798|4.2767|4.4843|4.3011|4.4193|4.6766|5.5716|5.9477|6.6811|6.6712|6.1807|6.0566|6.1169|6.3797|7.2701|7.8453|8.2944|7.7913|7.6925|8.6706|8.2049|8.8312|8.6317|12.8468|10.7331|9.8059|9.7246|9.9995|9.8459|9.5896|9.5301|9.3265|10.737|12.2331|11.2637|10.4227|10.655|10.42|10.9871|11.4615|12.4738|12.0052|12.4616|13.2246|12.2121|12.9523|13.6472|12.3829|13.0304|12.1754|12.4563|13.1931|14.3729|14.589|15.9465|15.5918|14.9302|15.2136|14.7305|11.9138|11.788|12.313|13.6205|14.1662|14.5596|13.2897|14.1709|14.9094|15.6843|17.7549|17.5696|19.6633|18.8199|18.8292|19.5939|18.9006|20.7757|21.5767|22.1115|23.2866|25.364|26.3992|24.5222|29.203|27.9575|26.83|30.2608|29.7399|35.5359|36.0055|33.2397|38.9061|38.9531|42.1112|43.4244|40.3432|41.3898|45.8661|46.0789|46.1841|49.7526|55.3618|59.0134|57.8676|49.2639|42.5552|37.0184|42.8584|44.6291|52.1087|42.4051|45.99|
2022-02-13 16:10:35|russ2000_1108|ANIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|108|252|360|360|214.2|165.6|288|234|298.8|187.2|158.4|145.8|117|81|97.2|108.36|147.96|171|283.68|343.8|174.96|160.92|121.32|132.12|134.64|136.44|68.7564|76.68|96.84|158.4|226.8|214.2|145.44|78.12|196.56|126.72|48.96|42.84|72|71.28|51.48|64.44|68.4|59.04|54.72|70.92|93.24|85.32|16.2|25.56|15.48|11.1|7.8|7.8|5.37|8.1|16.73|33.8|36.19|28.28|53.45|62.55|63.51|37.54|45.29|32.4|51.36|68.26|62.41|48.9|45.79|51.43|63.49|58.09|67.96|55.97|41.17|70.54|77.05|72.37|63.81|37.76|30.81|28.24|29.12|32.94|33.16|32.8|47.98|
2022-02-13 16:10:38|russ2000_1111|CEVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|5.989|2.95|7.45|9.8|10.38|8.7|7.84|8.22|8.56|7.44|5.86|5.2|6.22|6.43|5.97|5.5|6.63|7.37|8.5|8.85|13.22|7.78|8.4|8.64|6.3|7.05|8.31|10.75|12.53|11.66|11.97|14.34|20.59|26.84|29.86|24.63|27.98|23.25|18.17|14.72|16.3|16.09|18.71|17.38|15.25|18.77|14.59|13.44|17.81|21.32|20.84|18.09|24.22|21.99|27.02|35.3|34.1|35.05|45.1|42.95|46.55|35.2|31.55|28.55|20.79|26.96|23.67|29.68|26.83|21.05|36.58|39.65|40.59|52.48|43.93|42.63|43.88|
2022-02-13 16:10:40|russ2000_1112|FSTR|total_return_price|0|5.5798|7.6723|5.5798|5.8383|6.4469|5.1771|7.2073|5.9271|5.7128|4.0635|4.6887|4.592|3.8869|4.3728|3.8869|2.1864|2.9152|3.644|4.2513|2.0649|3.7654|6.5591|7.045|6.3162|5.3445|4.9801|4.9801|3.8869|4.3728|5.5874|2.9152|2.4293|3.8869|3.401|2.6722|2.9152|3.1581|2.3078|2.1864|2.7937|3.0366|4.0084|3.7047|3.2188|2.9759|3.5225|2.9152|3.1581|3.401|4.0084|4.1298|4.1298|3.401|3.8869|3.8869|3.644|4.0084|4.2513|5.2842|4.7984|5.2842|5.0413|4.3728|6.4377|4.4942|5.7089|4.6764|4.7372|3.9476|3.0974|3.3403|2.4293|3.5468|3.7703|3.9355|4.3728|5.5971|4.8878|4.2367|4.2173|3.7411|4.9752|5.4902|6.3162|7.8029|7.7738|8.1916|9.2508|8.9787|9.037|12.8753|14.4534|18.8806|23.5837|15.6059|25.1774|20.0272|27.869|42.2311|50.2672|41.8424|32.2612|29.5598|30.3955|24.1279|29.2197|29.7153|28.9671|28.0731|25.1871|28.1217|39.7824|41.9164|32.0234|21.655|27.5818|27.8207|27.9448|31.6119|42.4874|43.3482|42.2805|44.8292|46.3799|45.9784|53.1449|45.1378|47.7626|46.7376|34.1052|12.1291|13.5357|18.0399|10.8528|12.01|13.6|12.5|21.45|22.75|27.15|23.55|22.95|20.55|15.9|18.82|27.34|21.67|19.38|12.36|12.77|13.42|15.05|17.9|18.64|15.49|13.75|
2022-02-13 16:10:44|russ2000_1113|PBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:44|russ2000_1114|SJW|total_return_price|0|0.7032|0.7514|0.7372|0.706|0.7599|0.7797|0.828|1.0037|1.2703|1.395|1.6293|1.8065|1.6565|1.8598|1.6931|1.6031|1.8242|1.8202|1.7232|1.4624|1.529|1.5582|1.6083|1.5842|1.5001|1.4687|1.5293|1.5702|1.4759|1.4024|1.5412|1.5845|1.786|1.7673|1.9272|1.863|2.0976|2.1221|2.3344|2.3965|2.6712|2.6367|2.6638|2.8429|2.783|2.6292|2.6776|2.435|2.4808|2.7928|2.9442|3.0295|3.1825|2.7438|3.267|3.9814|4.2752|4.5641|4.9302|5.3674|6.3069|5.3388|5.2803|5.4291|5.8808|7.503|8.5796|11.4735|11.2237|11.4643|11.5117|9.94|7.8208|8.4528|8.1586|8.5645|8.2251|8.2734|8.0365|8.1119|8.0224|9.0166|9.016|9.6011|11.2728|11.1422|10.9068|12.1162|11.7858|15.8815|16.3911|15.5317|18.4338|17.5704|20.7603|27.0211|28.3277|23.408|24.1257|24.6068|20.4023|18.9399|21.6338|21.7533|18.5863|16.7203|16.9595|16.8805|19.1592|17.781|18.8133|20.3637|17.9341|18.9208|17.1157|18.7233|19.2461|19.3038|20.547|21.7106|21.7784|21.693|23.3505|24.9865|24.9612|23.1309|23.0166|27.6781|26.7898|26.7747|27.0071|26.2103|32.335|35.2354|39.2802|50.5514|43.737|44.8093|51.7775|58.7483|48.7726|61.5555|57.092|52.1677|58.1988|57.5701|64.9946|67.9165|55.4579|59.9535|59.0386|67.6276|61.726|62.3595|65.3922|72.8112|
2022-02-13 16:10:48|russ2000_1115|KOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1234|15.9394|13.7727|15.0724|18.9702|20.0651|27.0658|32.1535|35.9427|36.1221|36.5922|31.0777|15.9718|11.907|23.1242|27.5565|26.4904|24.9198|20.2719|22.8828|32.0002|34.6598|33.0744|26.6132|32.4655|34.9091|29.7861|34.7954|35.916|42.5445|36.6252|40.5738|45.4722|40.3364|36.6361|35.5737|25.96|20.17|24.39|20.9|18.43|21.45|29.14|30.6|41.5|41.65|34|42.45|51.45|43.05|38.9|32.9|16.83|25.54|26.96|30.12|38.93|11.06|18.23|22.53|30.4|36.1|31.6|29.4|31.38|
2022-02-13 16:10:50|russ2000_1116|GLUU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|14.67|9.1|5.18|5.01|4.68|2.0499|0.4|0.58|1.19|1.17|1.11|0.98|1.36|1.45|2.07|4.27|4.52|2.41|3.29|4.99|4.92|4.75|2.44|3.34|2.36|2.18|3.93|5.46|3.78|5.17|4.11|5.01|6.63|4.225|2.23|2.81|2.32|2.22|2.24|2.22|2.6|3.67|3.66|3.7|6.56|7.39|7.14|10.94|7.42|4.9|6.05|6.11|9.475|7.62||||||
2022-02-13 16:10:51|russ2000_1117|PGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:51|russ2000_1118|FPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.95|15.54|18.49|15.34|12.01|27.33|22.53|24.84|15.21|42.99|39.89|39.91|54.09|50.11|36.15|30.56|37.2|22.97|16.25|16.79|13.94|8.97|13.4|6.09|4.92|4.59|2.54|6.95|4.7||||||
2022-02-13 16:10:52|russ2000_1122|CENTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.64|14.43|12.04|10|5.63|4.03|4.1|5.47|5.9|7.52|9.1|11.12|10.36|9.36|9.24|10.29|9.87|9.05|10|7.3|8.29|9.41|9.42|12.16|9.93|8.18|7.37|6.81|6.42|7.9|9.25|8.05|9.15|10.79|10.81|16.12|13.96|16.34|21.29|24.27|30.91|34.17|30.69|36.4|37|38.17|39.72|33.45|28.27|23.25|25.16|27.95|29.5|24.25|31.37|35.45|34.49|52.57|49|42.14|47.85|
2022-02-13 16:10:54|russ2000_1124|NNBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.9355|4.7226|5.4663|5.025|5.9724|7.1038|6.9599|10.5911|13.4424|12.6453|8.5715|9.3941|6.474|7.8049|7.2303|5.7707|6.8615|7.6285|5.1544|3.8324|3.7696|3.8622|4.35|4.9753|7.535|7.3423|6.3532|6.5882|5.7609|7.7577|6.3857|8.2346|8.1881|9.5982|6.9921|7.6195|6.7251|9.8115|10.0303|9.8629|9.1875|10.1152|9.1795|10.6574|9.9394|10.3616|9.8666|8.7933|10.7095|10.3733|10.0037|10.5899|10.641|10.183|8.533|8.2665|8.5385|12.4028|11.4874|2.0472|1.1264|1.5018|4.148|3.5401|4.9168|4.4698|7.3752|11.0493|16.3237|13.3736|4.5145|5.3637|7.2947|9.1273|7.5897|8.1887|8.4568|10.2605|14.0524|18.2914|17.9148|23.3275|24.426|18.8622|23.0691|23.5329|17.1119|14.8048|12.7809|13.1257|17.1889|18.0151|23.9136|26.1147|27.6667|26.3971|23.0178|18.1836|15.0611|6.5427|7.3534|9.6603|7.13|9.25|1.73|4.74|5.16|6.57|7.07|7.35|5.25|4.1|
2022-02-13 16:10:58|russ2000_1126|HVT|total_return_price|0|0.9535|1.4525|1.096|1.1673|0.7129|0.7414|0.7984|0.7414|1.1353|1.2733|1.3254|1.5237|2.0173|1.5685|1.3104|1.4295|1.7978|1.9879|1.816|1.3735|1.5084|1.3943|1.4686|1.4171|1.5541|1.5501|1.3847|1.3323|1.4622|1.441|0.9498|0.975|1.1982|1.2648|1.308|1.4364|1.3599|1.5392|1.2733|2.39|2.7111|2.719|3.6248|3.6125|3.1763|2.5527|2.3522|2.5257|2.6508|2.234|2.9897|3.0618|3.0245|2.2866|2.4152|2.5733|2.6173|2.8648|3.2568|3.1314|4.3712|5.1769|4.4637|4.9531|6.0097|8.3791|6.9154|6.0429|5.1114|4.1074|5.3064|4.8139|6.7037|7.3457|4.8579|8.1928|8.5451|9.8348|6.2547|6.9873|5.4311|8.8784|9.3085|10.1408|10.8962|8.9825|9.0473|9.5758|7.9243|7.7159|6.4173|6.7991|7.6054|8.354|8.5309|7.9539|7.5589|6.3361|4.7909|4.9507|5.8992|5.6041|6.4249|5.2399|5.9138|5.1388|6.6327|7.7254|9.1828|6.9152|6.1387|7.3734|7.5325|6.5384|5.6749|6.3027|6.3715|6.4331|8.0199|10.0495|12.6961|14.2336|15.222|19.4791|18.5332|15.7328|14.2837|14.4836|16.4286|14.3302|15.6295|14.3338|14.2154|12.179|13.6161|16.9464|17.5029|18.136|19.0148|16.5732|14.8745|16.0882|16.594|14.9116|17.5028|13.7654|16.5518|16.6294|9.9356|13.4868|17.8112|25.3657|34.2972|39.6473|31.4752|30.57|
2022-02-13 16:11:01|russ2000_1127|SUP|total_return_price|0|0.8058|1.089|1.1525|0.9865|0.8839|0.6593|0.713|0.6652|0.8769|1.1495|0.9088|1.0562|1.4267|1.5528|1.2102|1.1756|1.5482|1.5547|1.5695|0.9957|1.3389|1.7895|2.1867|2.1728|2.5979|2.7575|3.4469|2.6714|2.9489|3.7975|2.4549|3.1413|3.1413|4.1391|4.9268|5.6001|7.8872|8.4882|8.1592|9.7191|15.0086|19.3414|22.8894|22.1135|18.1173|16.5784|15.0453|13.8346|13.2716|16.2927|14.0991|13.8|13.1058|13.9203|12.5698|12.2052|11.9725|14.0588|14.7609|14.2978|17.7423|15.1451|12.2904|14.9978|12.573|14.8691|15.2433|14.6428|17.3655|14.2079|16.5529|17.4732|19.199|21.3978|18.554|22.5607|27.4164|26.0531|26.5925|23.4261|20.6945|23.7697|23.1906|24.9739|20.4021|19.4195|17.4789|16.9537|15.4992|14.0894|12.7934|13.3347|11.682|11.2252|10.3046|11.9412|13.016|13.8037|13.7593|11.6113|13.3778|11.0589|12.5526|7.0724|7.9665|9.7108|9.8904|10.7646|11.3134|9.6524|12.528|15.499|18.7274|16.3752|11.5565|12.3719|14.7531|12.5765|13.2516|16.3513|14.9727|13.7944|14.4357|16.8505|16.7361|16.9844|14.5664|16.7661|16.1912|15.6609|16.136|16.2199|19.5992|23.9356|26.0628|23.6975|23.1192|18.8254|15.2527|13.6753|12.3219|16.6966|15.9825|4.533|4.5671|3.373|2.89|3.69|1.2|1.7|1.25|4.09|5.68|8.62|7.05|4.48|
2022-02-13 16:11:05|russ2000_1129|PGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:05|russ2000_1130|REV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||260.6132|259.434|274.7642|292.4528|281.8396|359.6698|488.8019|467.5755|333.1415|469.3396|484.6698|300.1179|155.0708|191.0377|285.3774|172.1698|74.8821|83.1368|59.5519|63.0896|46.7925|43.4906|68.3962|49.5283|62.8302|61.2264|46.6981|28.2075|28.8679|26.0377|30|26.6|22.4|27.7|29.5|25.2|23|28.8|30.7|32.2|31|31.6|12.6|11.3|12.8|10.7|13.7|11.5|11.8|9.8|8.5|14.85|6.67|2.48|5.44|4.86|17.01|14.85|11.16|12.62|9.84|15.87|16.8|12.32|14.87|17.25|14.23|15.44|14.5|22.36|22.06|27.77|24.96|25.55|30.5|31.69|34.16|41.2|36.71|29.45|27.84|36.41|32.18|36.78|29.15|27.85|23.7|24.55|21.8|20.6|17.55|22.3|25.19|19.38|19.33|23.49|21.42|10.93|9.9|6.32|11.88|12.33|12.84|10.11|11.34|
2022-02-13 16:11:09|russ2000_1131|RT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:09|russ2000_1132|WHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6731|5.4497|5.0724|5.3176|7.4025|6.6509|7.0545|6.9882|7.4602|8.2223|8.5603|8.2911|8.2004|8.428|8.5755|9.1326|8.4005|9.4834|11.2635|11.6278|16.5941|15.4768|19.9728|17.5484|20.7615|21.7407|13.3467|20.8264|21.88|18.8272|19.3156|20.3053|21.129|18.998|22.9986|23.1609|21.5283|19.8513|22.1431|23.0943|22.5179|24.0777|24.8727|27.5963|26.7064|31.5395|37.3846|38.7225|39.2009|37.3052|40.5615|40.3501|40.6652|36.2571|36.4157|40.965|39.2594|37.2097|44.6653|37.913|41.9449|48.6525|49.6529|41.4402|45.7189|40.1429|27.5874|28.5284|23.4329|24.1913|25.7603|14.6917|13.7005|10.1072|12.4437|13.6201|19.6799|19.161|16|
2022-02-13 16:11:11|russ2000_1133|PLUG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.5|120|75|33.75|110|148.125|245|160|267.5|1049.375|513.75|462.5|104.375|151.25|183|90.8|78.6|103.9|70.8|58.3|50|51.2|48.3|51.3|69.5|77.7|72|62.5|58.6|61|74.5|65.6|52.5|50.1|48.9|40.8|40.3|31.1|29.9|30.7|37.6|33.3|27.9|9.9|10|8.7|8.2|8.9|7.4|6.3|6.133|4|3.9|7.35|2.41|1.82|2.07|1.36|1.15|0.8|0.61|0.2335|0.4295|0.5901|1.55|8.48|4.29|4.58|3.12|2.67|2.45|2.18|2.24|2.08|1.76|1.69|1.3|1.19|2.15|2.41|2.4|1.96|2.03|1.91|1.31|2.62|2.14|2.82|3.15|3.12|7.35|12.84|33.57|38.91|34.08|26.08|28.33|
2022-02-13 16:11:14|russ2000_1134|TTEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1949|32.0992|22.8652|17.3687|22.9206|12.3674|10.0035|12.7517|10.773|8.8493|9.0141|5.7713|8.7943|12.5319|29.6395|30.3403|27.3173|21.7659|16.1595|6.9255|7.9061|6.8683|12.6022|11.8107|8.3898|5.4964|6.3847|4.7753|3.3858|5.514|9.9375|5.5052|7.7126|8.3018|8.5217|11.3622|7.1673|8.8119|10.5971|9.7705|11.1336|13.7455|21.0008|32.2662|28.5551|21.0271|18.7055|19.752|17.5534|10.9401|7.3432|9.577|13.3233|15.0031|17.615|15.0206|11.3358|13.0507|18.1074|17.0433|18.5384|13.4025|14.2468|14.1588|14.0709|14.9943|15.6538|18.6527|20.605|22.0649|21.0535|21.5548|25.4946|21.6164|20.8249|22.5502|23.9945|23.8916|24.8905|24.9251|24.3594|26.208|27.5731|26.9622|37.1642|38.0295|36.8814|28.3715|31.9295|23.9356|26.6881|34.1276|43.8864|45.4029|37.5702|35.1493|44.5684|52.2166|72.2518|99.5159|102.5704|93.0586|90.55|
2022-02-13 16:11:17|russ2000_1135|CNOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6381|3.5367|3.4369|3.6711|4.0043|4.3682|3.8309|4.162|4.264|4.4672|5.1875|5.6219|4.888|5.8711|5.849|5.2149|5.3997|5.1218|4.5588|4.3519|4.7548|5.2|5.4029|4.121|5.4835|6.4805|6.8959|6.0192|6.5532|6.5701|7.7489|7.0306|7.7604|8.7408|10.5659|13.3569|14.3372|11.2574|8.2201|8.5637|9.4438|9.1039|8.2903|8.273|8.1292|8.5213|10.4133|12.1962|12.0703|11.6684|11.4076|9.4554|8.835|8.5335|7.1039|8.1615|6.5806|5.7237|7.1098|7.0194|7.4445|7.1961|5.9627|6.3043|6.7578|7.684|8.8412|7.7034|8.3315|8.7578|9.4099|10.2725|9.8192|11.0986|11.1321|12.5|17.3413|16.8198|17.0199|17.2467|17.022|17.3702|19.4325|16.7715|17.505|14.3631|13.8957|16.8555|24.1204|20.85|20.7755|20.6568|24.609|28.4361|24.0332|22.6865|17.0051|19.2799|21.0269|21.484|24.8121|10.3991|14.7426|14.7618|19.5284|25.6152|25.8957|28.404|32.78|
2022-02-13 16:11:20|russ2000_1136|DX|total_return_price|0||||||||||||||||||||4.1723|4.2244|4.2766|4.1201|3.39|1.7732|1.2517|1.1606|1.3883|1.7379|2.0955|2.2501|2.6796|3.856|4.5895|5.9945|6.3741|7.5348|11.3074|14.9634|14.1993|19.7116|20.6258|23.2466|22.3112|21.145|19.4174|18.7957|9.3612|13.7517|17.6057|19.0417|19.2492|20.2276|23.2128|24.5592|31.0347|27.9556|30.9443|32.5086|30.7582|28.5594|27.2024|21.261|11.6542|8.1894|5.0396|4.2522|4.0553|3.5435|0.9843|0.8268|0.63|0.63|1.241|1.5434|1.3229|2.2174|3.0868|2.797|3.049|3.0742|3.7545|3.4899|3.8427|4.0947|4.2207|4.5357|4.9262|4.6617|4.7562|4.4979|4.3467|4.2522|4.3089|4.2837|4.4664|4.8821|5.1971|4.9703|5.5877|6.083|5.7005|5.2324|4.5128|5.0007|6.0047|6.3403|6.7408|7.1274|7.488|8.951|9.2969|8.7967|8.6997|7.4809|8.7286|9.1301|10.2211|10.8852|10.1223|11.7638|11.5529|9.9429|9.6647|10.8124|10.9981|10.3331|11.2153|11.5144|10.6609|9.4764|9.8685|10.661|11.126|12.2667|11.9604|12.4339|12.7758|13.422|13.6113|12.8735|13.0331|13.0924|12.4604|13.6636|12.9205|11.7514|13.8464|8.788|12.4186|13.5424|16.2128|17.6061|17.703|16.7632|16.5775|
2022-02-13 16:11:24|russ2000_1137|GTY|total_return_price|0.389708815317|1.0306|1.1635|1.0998|2.0967|1.8303|1.8981|1.6708|2.901|3.2558|2.9283|3.6097|4.5254|4.1277|4.2278|3.5985|3.5831|3.5466|3.4766|2.2425|2.9069|2.6808|2.9838|2.8467|3.3965|3.3734|3.6119|3.1906|3.8754|3.6682|2.9375|1.9045|3.6146|3.5183|3.2927|2.6781|2.29|2.2498|1.8816|1.7941|2.0566|1.8379|2.5817|2.2754|2.4286|2.713|2.0785|1.991|2.0785|1.991|2.0567|2.3244|2.4834|2.5106|2.4274|3.007|3.6333|2.9742|3.1239|3.3075|3.2632|3.166|2.6509|2.0894|1.8182|2.0011|2.1303|1.8512|1.7026|1.8855|1.7609|1.6317|2.2895|2.6881|3.3999|4.9019|5.6123|5.6272|5.822|6.0935|6.0999|6.4604|7.9843|8.3292|9.2321|7.474|8.2552|10.104|9.4774|9.3587|11.3144|10.4259|11.4986|10.9217|11.4797|13.0509|12.0831|12.0494|10.7807|12.365|7.2633|8.2573|8.768|9.3256|9.2264|9.865|11.5558|12.8856|12.7959|13.5451|13.3734|16.2004|13.4795|14.97|13.9271|9.7276|9.6922|9.8415|11.6397|11.5496|12.9666|13.7365|13.3448|12.5581|12.6682|12.6883|12.4474|12.7545|12.8752|12.288|11.9106|12.2798|15.0194|14.9058|17.4132|17.607|20.0134|20.2748|20.8018|22.9731|20.9093|20.7684|24.0417|22.7654|27.7896|28.1366|26.2973|29.7379|21.6504|24.7694|27.3547|24.6096|27.2575|30.3952|30.7743|31.7022|28.21|
2022-02-13 16:11:28|russ2000_1140|WMS|total_return_price|0|0.7125|0.9095|0.7125|0.5382|0.2577|0.1743|0.1743|0.1516|0.2501|0.3032|0.2046|0.3789|0.667|0.5077|0.3486|0.3411|0.3713|0.4395|0.4093|0.2501|0.3865|0.4926|0.4244|0.3486|0.4699|0.7655|0.7125|0.5912|0.5457|0.5457|0.2349|0.2198|0.5608|0.6443|1.0763|1.6902|1.9554|1.4779|1.7054|2.1486|1.944|2.6148|2.4442|2.6148|2.4556|1.728|1.603|1.6938|1.8873|1.7847|1.921|1.4893|1.5802|2.2398|2.4553|1.8191|1.7055|2.2792|2.7511|1.9214|2.8477|2.5278|4.7909|4.4514|4.64|10.2608|7.0166|7.922|5.9603|9.3177|13.5805|12.147|10.8644|19.4171|10.5566|12.0716|11.468|7.3938|8.5104|9.0416|7.6956|9.4098|13.6771|15.8137|18.7109|17.9866|15.5059|20.244|16.9967|20.3707|16.9786|15.1438|18.1677|16.532|17.6305|21.0407|23.6844|26.1289|29.9676|33.1726|32.566|26.9527|27.677|24.3543|18.9312|28.5281|40.3431|36.2146|37.971|35.5356|34.4673|40.9587|32.0047|27.8128|15.9254|18.5781|21.4843|18.062|14.8299|15.8439|22.8243|23.0959|23.4942|||14.0694|18.9674|20.8418|27.1952|26.6868|26.3698|21.9428|19.5018|25.1177|22.1355|19.0072|20.2609|18.6638|18.8714|22.2902|24.271|26.8278|29.1083|22.9107|24.4229|32.2745|31.8544|38.4313|29.191|49.0806|62.1358|83.2791|103.1033|116.3593|108.0767|136.13|
2022-02-13 16:11:30|russ2000_1141|SPOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8214|9.0473|8.3501|7.7378|7.152|7.7242|8.0352|5.4271|7.7454|7.5989|7.2215|9.7475|6.348|6.2624|2.9429|3.6208|4.9311|4.9333|4.6264|6.7572|6.5901|6.0658|7.2401|7.5045|9.1843|11.171|8.7449|10.0572|9.2982|9.3749|9.1429|8.6091|8.2627|8.0063|8.8517|9.2568|9.9893|10.7542|12.5306|11.0983|10.5322|13.408|14.7523|13.0197|13.3876|14.6571|13.1832|14.6839|14.4087|17.1988|15.7564|14.091|13.072|13.3813|12.8174|12.8795|13.2872|10.8188|11.9627|12.7866|10.8941|11.0648|9.6013|8.6296|8.6759|10.2178|10.233|9.7401|10.0297|8.78|
2022-02-13 16:11:32|russ2000_1142|AI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9844|19.1583|18.9096|16.1016|17.2862|18.2515|60.6043|35.8302|18.427|27.8452|22.7266|24.5693|22.3171|25.4538|19.033|22.6038|16.3795|19.4916|29.4504|26.5348|32.4315|29.6797|37.9044|50.8937|65.9135|89.889|67.387|61.4055|72.7455|74.8105|55.1775|58.862|38.3523|47.2575|40.6462|44.0103|33.987|34.8702|26.8259|21.1825|19.054|14.7172|11.4877|9.181|2.6759|0.7382|1.1534|1.707|2.8604|3.6955|4.8313|4.4|5.7567|6.1419|7.9574|8.3427|6.704|6.3854|6.9373|6.8766|6.8931|7.7529|9.0073|8.9752|9.3341|10.0062|10.1461|10.5517|11.1881|11.4527|10.5655|9.3341|7.1712|5.2637|6.964|7.4807|8.7953|9.0869|9.188|8.985|8.1305|7.5488|8.4105|8.0526|6.8867|6.9511|7.0308|6.0163|5.5107|5.68|2.72|3.07|2.73|139.6|66.26|50.35|45.12|26.34|
2022-02-13 16:11:34|russ2000_1143|MYE|total_return_price|0|0.9394|1.1931|1.237|1.3465|1.1931|1.1711|1.3465|1.401|1.5224|1.572|1.447|1.5647|1.7637|1.8634|1.5045|1.628|2.1787|2.2526|2.6651|2.5582|2.6076|3.0435|3.589|3.7236|3.7236|4.3218|4.4323|3.9887|4.0847|4.9319|3.5251|3.3505|3.9307|4.0883|3.8017|4.0731|5.2128|6.2199|5.9774|7.5302|8.7077|7.6671|8.8559|8.4939|7.531|7.446|7.988|6.493|6.5604|6.6851|7.8133|8.4025|8.6688|9.58|7.7282|8.7096|8.5944|8.737|9.4128|9.75|11.9428|13.7487|13.1963|16.4823|12.1587|11.5259|10.2468|9.1131|6.9617|6.2542|7.4027|8.4871|7.9262|8.89|5.6047|6.485|6.919|8.207|7.527|6.4542|5.7874|5.7813|6.1177|7.4332|7.5719|8.7084|6.7935|7.9801|8.8295|7.856|7.3454|9.2323|10.1569|10.9543|10.868|10.0436|12.0163|14.2904|12.8103|9.5807|8.7364|5.4507|8.4715|5.4252|4.2301|5.7656|7.5081|6.3888|7.4042|5.7639|6.1832|7.0566|7.2471|7.553|7.5063|9.1855|11.0445|12.9096|11.8144|11.5223|10.6803|11.5512|15.5506|16.4056|15.5692|15.8035|13.9679|14.0473|14.0944|15.3909|10.9613|10.9951|10.7313|12.1269|11.0418|12.2661|13.73|15.6606|18.4139|17.2472|18.8215|17.1992|20.9526|13.732|15.6651|17.7728|16.4082|15.6351|10.2011|13.9371|12.7855|20.2374|19.3754|20.7237|19.435|20.01|
2022-02-13 16:11:38|russ2000_1145|WSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5362|7.1781|8.5174|9.7086|11.6096|11.1096|10.943|10.3258|10.227|8.8383|7.7521|7.0978|5.9005|2.1232|1.3085|1.9318|3.123|1.2653|1.9627|2.1664|2.4503|2.0615|1.7282|1.3887|1.6232|1.1603|1.8578|2.296|3.0181|5.1598|5.1722|5.8572|6.3387|6.9188|7.1112|7.7657|8.0054|8.8702|8.8981|9.0853|9.2379|10.0672|9.5087|10.5056|11.8882|13.1927|12.6008|13.8257|13.7656|13.1036|13.4242|13.8285|13.3354|12.8299|13.3558|13.9332|14.108|16.0332|11.6523|12.6|13.4505|17.1495|18.7667|18.7753|18.8583|21.1363|
2022-02-13 16:11:40|russ2000_1146|HSII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0571|9.9674|11.353|27.712|28.8071|35.668|35.1875|28.6506|20.6946|14.21|10.0907|13.1945|14.0598|13.359|11.614|10.6986|8.4531|9.7332|13.7237|15.8334|15.6761|21.4401|21.054|24.8156|26.4605|18.7512|23.3138|23.2066|24.2864|23.9217|26.0529|30.2007|34.792|35.9004|26.7108|26.5424|22.4187|20.8664|21.8864|14.2605|11.1022|12.8986|17.3719|22.7404|21.1428|18.0597|14.8822|22.4233|21.1166|16.587|12.9199|17.261|17.427|13.3568|10.3246|12.6694|12.1866|13.597|14.0057|16.9651|16.2962|15.0621|17.6203|19.9079|21.3398|22.8555|16.8896|24.7243|20.3465|15.8908|16.207|22.0132|23.3266|20.3968|19.0172|23.1077|28.2581|34.5321|31.7252|28.5603|36.2343|29.2339|26.1646|31.4867|21.0325|20.0914|19.5892|28.4645|34.7895|44.3956|43.5044|43.2|
2022-02-13 16:11:43|russ2000_1147|HMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0524|12.9116|14.7369|17.1985|22.2284|21.2716|19.2044|18.3169|18.9801|18.489|18.0712|16.8557|16.4854|17.0456|21.6703|21.5373|21.1955|19.8755|18.4511|23.6835|30.6252|25.3548|25.5447|25.3073|27.2065|27.5864|26.2569|25.5447|20.4927|25.0224|27.5959|26.1145|32.287|21.2097|23.6191|24.8778|32.1884|43.9457|39.6685|39.5728|51.462|
2022-02-13 16:11:44|russ2000_1148|TBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|33.93|23.05|15.09|17.35|13.02|10.88|16.7|18.11|22.85|36.97|32.35|35.98|39.75|34.24|27.89|26.09|23.7|30.56|24.06|22.84|15.62|21.25|25.78|23.29|21.63|15.53|18.21|20.64|15.01|7.44|10.68|
2022-02-13 16:11:45|russ2000_1149|PKE|total_return_price|2|0.9488|1.3076|1.616|1.7129|1.3301|1.5433|1.115|1.2023|1.0084|0.9696|1.1371|1.4117|1.3654|1.163|1.224|1.8831|1.6891|1.8888|0.966|1.4033|1.337|1.4291|1.2566|1.343|1.239|1.1038|1.0599|1.0563|1.1691|0.9695|0.9349|0.9524|0.9382|0.9873|1.069|1.1399|1.1467|1.132|1.106|1.08|1.3075|1.3591|1.4998|2.4821|2.3316|3.14|2.811|3.1525|3.1735|5.2176|5.5751|5.8877|4.4506|3.3573|4.2284|4.5461|4.7023|5.5609|4.9407|6.0636|4.4969|2.5422|3.6671|5.2226|4.6031|5.6042|6.3529|4.4094|4.8738|7.833|10.3791|8.6578|6.3756|7.3868|7.4665|7.4833|8.8058|6.3705|6.4421|4.6003|5.4448|6.9156|7.7292|8.1094|7.5842|6.7475|6.7605|6.4028|7.4938|7.8253|8.5334|9.7907|10.8023|9.2701|11.5506|9.9866|9.9764|11.1651|11.1501|8.9416|11.2528|10.7054|6.8176|6.0494|7.4617|8.3644|9.2229|10.6366|10.1629|9.4245|10.847|13.0584|12.4024|10.231|11.3943|11.8792|9.8101|10.9052|10.2708|11.7558|11.2668|12.4796|13.9668|14.6766|13.8823|14.5956|12.8139|12.1376|12.0643|9.9424|9.9424|8.132|9.4084|9.5798|10.5626|11.1991|9.9533|10.7533|11.3713|11.7387|14.3413|14.8979|12.4742|15.031|12.9962|14.7887|14.351|13.0651|11.4857|10.5961|12.2728|13.4917|15.0904|14.3648|12.8023|13|
2022-02-13 16:11:49|russ2000_1151|PLUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1472|2.2354|2.8237|3.1178|3.1767|2.8531|3.2355|3.1767|1.8825|2.1031|1.9413|1.8236|2.206|8.4711|7.7946|6.221|4.8238|2.6766|2.1619|2.4801|1.6825|2.2472|2.2331|1.6401|1.5295|1.6589|1.6942|2.5037|3.6708|2.9037|3.0519|2.5131|2.4616|2.779|2.746|2.706|3.0637|3.2378|3.3484|2.666|2.2943|2.459|2.4897|2.2895|2.0707|2.2754|2.1648|3.1837|2.5649|2.4731|2.7508|3.4284|3.659|3.8849|4.1297|4.1179|5.0474|5.5627|6.2615|6.2215|5.805|6.6545|7.5228|7.6122|9.2288|10.335|11.5525|14.9725|12.92|14.21|13.94|14.55|14.0125|18.9225|21.7325|19.1625|19.7675|23.315|20.1275|20.4475|23.6025|28.8|33.7625|37.05|46.225|37.6|38.85|47.05|46.35|35.585|44.27|34.47|38.045|42.145|31.31|35.34|36.6|43.975|49.82|43.345|51.305|53.88|
2022-02-13 16:11:53|russ2000_1153|PKOH|total_return_price|0|12.4077|13.3101|13.9869|13.3101|12.1821|11.9565|17.1452|12.8589|15.1149|12.2949|10.603|10.1518|9.0238|6.5423|6.655|5.8655|7.1062|6.3167|7.783|5.1887|5.4143|5.0759|5.9783|5.6399|5.4143|6.7678|7.3318|5.3015|5.6399|3.8351|3.1583|2.4815|3.7223|2.8199|2.4815|2.7071|4.0607|4.0607|3.4403|4.5119|8.1214|9.9262|10.7158|11.6181|13.1973|11.8437|11.7309|11.6181|10.3774|10.8286|13.0845|14.5509|14.8893|17.4836|13.0845|11.6181|11.9565|13.7613|13.7613|16.4684|17.4836|16.694|12.2949|13.6485|12.6333|15.284|11.2797|8.911|9.5878|7.783|7.1062|4.3991|4.1735|4.3314|2.7523|2.8696|4.0427|4.0607|3.6095|3.7539|3.1222|4.4578|7.3544|6.6776|8.3109|10.6481|16.1526|23.2904|16.9106|15.1509|15.8458|12.7235|18.0115|15.5841|12.4438|14.5504|16.694|24.635|23.4167|22.6497|14.1764|13.3191|16.1436|5.5677|2.9418|3.0861|7.8687|5.0984|7.8868|12.9852|12.0016|18.8688|18.6432|19.0763|10.8376|16.0984|18.0927|17.1723|19.5546|19.2297|29.8958|29.7605|34.6694|47.2847|50.6686|52.5659|43.3881|57.2637|47.9581|44.2445|26.4274|33.7851|39.5297|26.2346|33.9358|39.8052|33.6884|35.83|43.0205|43.4804|36.8755|35.5138|36.6272|29.412|31.1489|31.4663|28.9621|32.7627|18.5162|16.2188|15.7104|30.3572|31.0608|31.8086|25.3814|21.17|
2022-02-13 16:11:56|russ2000_1154|W|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|19.54|32.12|37.64|34.17|49.45|43.33|38.5|41.24|36.25|39.01|75.27|70.27|81.1|65.14|111.46|145.62|90.74|148.45|144.4|116.04|90.37|53.44|197.61|294.66|233.36|332.64|308.4|278.22|192.86|
2022-02-13 16:11:57|russ2000_1155|TWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||6.1078|7.5326|8.5509|10.3946|11.006|9.8439|11.124|11.3331|13.8691|15.793|15.764|14.9695|15.2108|14.7607|13.8491|11.7826|13.653|16.3267|18.5388|18.4929|17.866|15.7883|10.3432|8.844|7.1673|11.0855|9.5792|6.0854|6.7408|4.9923|5.4153|4.0164|3.3662|3.8729|5.0254|4.5068|4.8534|3.953|2.4705|1.2819|0.8554|1.1958|1.884|2.9606|5.1608|9.9673|9.3028|14.6365|13.9327|13.5585|13.32|13.3917|13.4034|14.5334|14.048|15.6601|19.6898|24.5754|24.8206|24.3111|23.8094|27.7099|20.7359|8.0296|4.8998|7.2815|8.6802|7.9147|8.5246|9.7399|13.2616|19.1009|26.0172|23.7248|14.6734|19.0413|23.1458|24.0126|17.2925|21.2729|20.6509|16.5317|14.3513|17.6303|18.6258|16.5027|11.6015|10.4383|9.1963|10.5572|6.5022|3.8807|5.3039|6.1175|9.991|11.0718|10.2178|11.8732|10.0395|12.7447|12.4824|10.6263|7.3532|4.6227|5.9273|4.8602|2.6883|3.6095|1.55|1.46|2.89|4.86|9.28|8.48|7.16|10.96|
2022-02-13 16:12:01|russ2000_1156|LBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8081|3.9085|4.3397|4.2807|4.4675|4.989|4.6787|5.0363|5.2291|5.6782|5.7876|5.3867|4.1681|3.7608|3.7903|4.0346|3.8836|3.3773|3.2474|5.0926|5.0687|5.681|6.1923|7.7993|6.0425|7.0239|6.2861|6.3578|7.0432|7.1187|7.3585|7.2338|7.4417|7.9914|7.1335|7.2003|7.4694|7.2098|7.6821|7.7899|7.5026|7.8849|7.22|7.1394|7.3539|6.6374|7.4669|7.0809|6.861|6.6752|4.8215|5.4621|4.5822|3.9351|5.4883|5.309|5.282|6.9185|6.9124|6.6842|5.2698|5.8489|7.0601|7.5886|7.5121|7.3887|7.1995|7.6802|8.3359|9.2265|8.4518|8.5817|7.8122|9.43|9.3309|9.7173|9.1472|9.7777|8.4858|9.5965|11.9348|16.6877|16.8594|16.2972|17.7284|16.8101|17.4186|17.523|16.0278|13.2431|13.4478|14.6554|14.1127|16.0172|10.0397|10.7429|9.4662|12.2197|16.9163|17.0879|17.377|18.8527|
2022-02-13 16:12:04|russ2000_1158|DAKT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.6949|0.6756|0.6756|0.5985|0.4055|0.5504|0.4441|0.4537|0.2897|0.3187|0.3573|0.3283|0.3187|0.3088|0.4923|0.4633|0.4877|0.6371|0.782|0.8879|0.859|0.7624|0.9265|1.0616|2.1522|1.3898|1.6986|2.104|2.3935|3.4729|2.6962|2.026|2.0229|3.039|2.9031|2.8568|4.7067|4.3392|5.1823|4.7839|7.0632|6.5567|7.999|7.6222|7.6963|6.288|6.3527|6.7065|9.4313|12.1716|17.5083|14.752|21.5089|14.1734|13.2666|18.6081|12.7861|9.2292|11.1882|6.2428|5.4092|5.6662|5.3218|4.7756|4.9598|5.3154|5.483|7.3932|10.3382|7.2578|6.7964|6.9128|7.8918|5.872|5.6748|6.4383|9.276|7.8135|8.6113|9.5446|11.7286|10.5182|9.0438|10.9245|10.2448|8.9678|9.6382|8.277|6.9272|7.6071|5.7465|7.4703|9.1508|8.584|8.9378|9.4547|8.5902|8.4227|8.0998|6.9551|7.2249|7.3383|6.1901|6.7404|5.8436|4.52|4.17|3.9|4.8|6.17|6.11|5.55|4.9|
2022-02-13 16:12:07|russ2000_1159|NVRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.51|38.52|47.93|53.75|45.1|67.13|56.53|69.87|104.94|71.39|94.09|71.38|91|69.88|86.21|78.02|57.43|38.21|62.51|64.32|87.81|117.54|99.98|119.47|138.72|175.55|139.5|165.79|116.97|82|
2022-02-13 16:12:08|russ2000_1161|CSFL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:09|russ2000_1162|HWKN|total_return_price|0|0.2965|0.2849|0.3954|0.2791|0.2696|0.1955|0.1955|0.1586|0.2802|0.2904|0.3057|0.3057|0.2814|0.3142|0.258|0.2673|0.4268|0.413|0.3798|0.3608|0.5934|0.5958|0.5861|0.5861|0.7303|0.6273|0.7391|0.7051|0.6725|0.712|0.712|0.6725|0.6995|0.763|0.8054|0.763|0.8957|0.8617|0.8617|0.9297|1.1652|1.0195|1.1652|1.1409|1.4564|1.5604|1.4564|1.5084|1.8046|1.5718|1.8802|2.174|2.1161|1.9295|1.9503|1.7931|1.8725|2.2069|2.6325|3.122|3.067|3.2715|2.7534|2.7534|2.725|2.2708|2.2344|2.465|2.4078|2.2811|2.3258|2.4734|2.8861|2.6238|2.3618|2.7193|2.8374|2.8995|2.7474|2.839|2.9156|3.2055|4.185|4.5183|3.9502|3.9735|4.0239|3.9868|4.0714|4.1534|4.7188|4.8506|4.9491|4.9263|5.0835|5.1121|5.3557|5.606|5.3131|5.5345|5.712|5.6107|6.693|5.8211|5.981|8.7525|9.1969|8.5946|9.6456|9.5978|14.2741|17.893|16.6801|14.7067|13.0507|15.1084|15.3826|15.7878|17.3261|16.1126|16.8039|16.5684|16.0281|15.7945|15.7593|15.9309|15.5871|18.7817|16.6326|17.6833|17.0347|15.8268|16.1504|19.4261|19.589|24.3902|22.3457|21.1372|18.8199|16.2368|16.4282|16.5217|19.4855|19.3599|17.5048|20.7612|20.4287|22.1381|17.2991|20.8033|22.6117|25.7765|33.1665|32.5225|34.7589|39.45|
2022-02-13 16:12:13|russ2000_1163|BANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.4611|2.2874|2.36|2.1141|2.0048|2.4079|2.2514|2.1886|2.3101|2.2834|2.8263|2.7989|3.2812|3.2559|3.7222|4.14|4.4438|5.1229|5.0618|5.1773|6.1389|7.1996|5.6696|5.5939|5.4598|5.3841|4.9738|5.3833|4.2306|5.0557|5.1159|6.3992|6.3781|6.5499|5.5931|5.7036|6.4573|7.6945|8.1968|7.863|7.4167|8.7577|8.9926|9.8412|9.4903|10.2713|11.0708|13.6851|12.008|15.1842|14.893|13.8966|15.3957|15.8018|16.6222|19.2766|16.6099|15.4106|16.2193|15.555|16.6903|15.6747|17.7775|19.5583|13.5284|12.93|13.8938|14.0191|15.9491|13.9713|15.5874|15.9611|16.6371|15.1445|13.1183|14.9594|17.3583|16.9238|17.4637|17.3368|17.1836|19.3034|22.55|23.507|23.876|26.2286|26.6505|27.1483|26.2619|28.3288|27.4707|25.6754|25.1386|26.7575|32.3362|41.6645|40.4259|43.613|51.4357|46.5465|48.515|54.2784|55.2407|46.2581|48.6253|52.1825|52.2579|59.1763|31.9312|39.1578|39.7436|57.4624|69.5341|61.7419|59.8151|70.56|
2022-02-13 16:12:16|russ2000_1166|MIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:17|russ2000_1169|SCVL|total_return_price|0.891474709095||||||||||||||||||||||||||||||||||||||||3.438|3.4648|4.5661|5.3718|3.2231|3.2947|2.6859|1.7906|1.3609|1.6832|1.7548|1.1102|1.2176|1.0566|1.325|1.1102|1.4683|1.7906|2.9008|2.2562|3.0798|3.2589|3.044|2.6501|3.5812|4.3333|3.8319|3.0082|2.6501|2.7575|1.7906|1.5578|2.5606|2.8736|2.7332|2.5928|4.6957|5.8875|5.515|3.7187|4.3605|4.1828|3.9708|4.9134|4.4378|3.713|3.8333|3.4294|5.0137|5.4635|7.0965|4.7959|7.1567|8.0305|6.3|8.1995|9.5403|9.0074|6.2771|4.5782|3.8763|4.0023|4.3834|4.0138|2.9652|3.3405|3.5812|4.3003|6.5493|7.9245|6.0307|6.5608|8.0362|8.3857|9.0504|7.8185|9.2309|8.3542|9.563|10.0928|9.2862|9.4917|12.2019|11.8995|10.5716|10.507|8.2119|8.518|13.6617|12.1412|13.1939|10.5008|12.6645|12.0397|12.3939|11.983|11.6342|12.0483|8.703|8.9763|11.4143|11.7245|15.1291|19.6857|16.4821|17.314|12.3598|16.2061|10.1646|11.6198|12.1153|15.3298|30.6878|29.7981|33.5661|33.8085|31.81|
2022-02-13 16:12:20|russ2000_1170|PICO|total_return_price|0|||||||||||||||||||||||||||||||||34.7197|25.2507|26.1525|18.938|17.1344|16.2326|21.6435|24.3489|27.5052|31.5634|38.3269|34.2688|22.9962|22.5453|21.6435|9.9199|10.3708|11.7235|17.5853|12.6253|16.2326|15.7817|13.0763|14.8799|13.9781|16.2326|22.5453|23.2234|20.7416|15.5562|13.5272|9.5592|13.3468|18.3068|15.4661|8.8828|8.0261|10.1454|9.4239|8.973|10.1003|10.5476|7.9359|9.0181|10.7496|11.9544|7.9359|9.5527|8.9748|9.3788|9.5231|11.3051|11.8606|13.5993|13.7292|14.9845|18.6927|21.4703|25.3517|23.2739|23.7284|23.2667|23.4831|25.0848|30.8131|31.2099|29.9762|24.2551|21.8094|31.3469|25.9072|19.1761|21.694|20.7056|24.0603|23.613|26.8307|21.6218|21.5425|22.9421|21.6867|20.922|14.7969|14.8474|16.918|16.1677|16.4635|14.6238|16.0162|15.1216|15.6266|16.6727|18.7504|17.1416|14.3929|13.5993|11.6947|10.6197|6.9836|7.4453|7.3804|6.8249|8.5059|10.9299|10.1003|12.6253|12.0482|12.8|11.45|11.65|12.55|9.14|9.9|11.62|10.09|11.12|7.78|8.43|8.96||||||
2022-02-13 16:12:21|russ2000_1171|GWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8137|19.7213|19.4868|22.1346|22.2959|26.0296|24.6063|27.6734|30.0749|39.3112|37.7404|36.427|36.9623|36.5917|37.0454|39.5544|39.2004|29.2159|29.9063|32.8843|31.2178|33.7962|20.1228|12.4791|12.3577|20.0775|30.4118|32.8839|32.3746|33.64|
2022-02-13 16:12:22|russ2000_1172|LXFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:22|russ2000_1173|PES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:23|russ2000_1175|WLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:23|russ2000_1176|BDSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|2.05|2.1|3|3.2|3.481|2.64|3.45|3.07|2.87|3.66|3.33|2.75|2.17|2.35|2.44|2.01|2.13|2.99|5.49|4.06|3.94|2.89|2.28|2.64|2.51|2.44|3.42|6.29|4.81|3.94|3.74|2.75|2.92|2.7|3.28|3.5|3.16|0.7801|2.1|4.3|5.92|3.9813|3.89|3.99|5.45|5.9|8.88|12.05|17.41|13.82|13.89|8.54|5.33|4.84|3.1|2.44|2.83|1.9|1.9|2.6|2.9|2.8|2.2|2.9|2.65|2.95|5.3|4.4|4.3|6.42|3.53|4.59|3.765|4.25|3.75|3.57|3.66|3.3|
2022-02-13 16:12:25|russ2000_1177|RNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|18.82|16.83|15.18|15.92|17.59|17.41|18.53|20|23.25|25.02|35.21|47.93|54.38|53.02|40.45|41.63|28.59|30.57|26.39|21.65|12.58|13.25|13.27|22.8|19.7|15.8|17.8|15.4|13.2|10.75|19.3|12.88|9.77|8.81|7.83|6.6|1.8|1.57|4.23||||||
2022-02-13 16:12:26|russ2000_1178|LHCG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.06|16|16.77|16|20.77|22.3|28.93|28.54|25.81|21.64|25.29|16.87|21.78|27.02|33.49|21.74|21.31|29.93|34.5|33.53|29.11|23.63|29.01|29.06|22.51|16.34|13.5|18.53|16.98|18.4701|21.36|21.81|21.43|23.04|24.08|22.21|20.06|23.2|30.54|33.03|38.31|44.21|46.45|35.46|42.26|37.88|45|53.71|65.9|69.61|59.84|60.09|86.76|101.83|89.1|110.86|114.91|112.96|133.54|124.41|168.94|207.7|211.45|194.51|200.26|164.23|136.55|
2022-02-13 16:12:28|russ2000_1179|WWE|total_return_price|0.312407898615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2414|6.2053|6.1216|9.5163|6.7337|5.6764|5.8767|5.7877|4.9418|6.9675|6.7315|4.5411|3.6062|3.5394|3.7353|4.2325|4.9405|5.9911|6.2123|5.6148|5.4013|5.4885|5.3025|5.7666|5.9733|7.9398|8.4166|8.2735|8.4139|8.1033|8.5243|8.4169|8.1535|10.4314|9.8037|9.5088|8.0405|6.8356|6.755|8.5566|8.8983|11.7866|12.7609|10.9878|9.8955|9.4556|8.5086|7.667|8.1103|7.0912|6.2681|6.2373|6.635|7.1727|7.6761|9.3511|10.3541|26.8793|17.1802|11.1311|12.1799|12.6408|12.5686|15.6638|18.587|17.0182|15.8398|18.3871|18.2912|21.4035|20.2334|20.3701|20.7317|34.9921|38.2956|79.7107|73.5622|84.6046|96.762|71.4338|65.2929|38.3797|38.8615|44.2615|38.2705|55.9968|56.2054|48.9682|59.8204|55.7|
2022-02-13 16:12:31|russ2000_1182|FNHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0154|2.7682|2.175|2.5705|2.3727|1.7796|3.0648|2.1503|1.6313|1.1437|1.1934|0.9938|0.396|1.0505|1.7017|4.6661|2.5935|5.2855|4.2453|6.367|7.2022|7.2334|9.5808|9.3213|7.0123|7.988|8.7155|8.678|8.6606|11.2414|11.1534|8.6876|11.9626|15.328|12.1303|7.6187|10.0877|9.7628|9.0947|6.8871|3.9218|3.4067|2.695|2.5594|3.2908|3.5062|3.5595|3.2357|3.0089|2.7647|2.6949|2.381|2.067|2.3723|3.5671|3.4014|5.2329|4.7264|6.667|9.1272|7.8805|12.5692|15.5764|22.9733|21.4104|22.9015|25.9799|21.3435|20.4118|27.4287|18.1027|16.8154|15.577|17.0294|15.4863|14.4337|12.931|15.019|15.0934|21.6788|23.2472|18.8819|15.9156|13.1|12.7961|15.9913|10.6067|10.9468|7.3853|5.84|4.75|4|2.28|1.45|
2022-02-13 16:12:34|russ2000_1184|SCHN|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||4.2415|6.3189|4.1488|5.6332|4.1387|4.2855|4.5712|5.9041|6.4674|6.3677|6.2685|5.8357|6.098|6.1925|5.59|7.3351|6.1974|6.0977|5.7857|3.3868|4.078|3.1544|3.4791|4.0603|4.334|3.5688|3.579|3.4172|3.2538|3.047|3.2778|3.0548|3.0658|3.6905|4.814|4.4934|4.4055|5.7084|8.0596|11.8864|26.0037|23.1719|19.9227|20.2523|27.2074|29.3057|16.6983|20.6592|24.9271|22.489|25.9276|22.9809|29.6017|27.188|39.2771|42.3557|45.2599|47.4847|72.6434|49.6379|19.6054|20.8046|39.6328|39.2602|32.4468|33.2158|36.4147|32.2061|41.5736|46.7641|43.0624|33.1947|33.8276|32.9438|19.1279|20.3852|20.9448|21.3857|18.5965|19.1468|23.3718|19.4926|19.2798|21.574|17.9049|12.4671|14.3798|14.0639|13.5653|12.1974|13.5392|15.9598|23.9017|20.5543|16.8387|23.644|25.8411|30.2644|27.9016|23.7465|25.4119|22.2199|19.4586|20.5679|20.2007|15.6174|15.0642|19.129|25.0495|33.9584|53.8121|46.9077|47.8609|40.16|
2022-02-13 16:12:37|russ2000_1185|ANGO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.13|10.9|8.3333|7.7|9.44|14.7133|12.8333|15|13.3067|16.8267|16.44|11.28|13.9533|16.1533|10.5667|12.6533|13.2|12.12|15.6|15.92|11.93|12.65|12.3|13.26|15.91|16.53|15.66|15.52|13.97|16.62|15.7|14.17|13.92|13.29|12.22|10.77|10.58|12.19|10.88|11.03|15.46|15.9|14.28|14.18|17.5|19.03|16.3|14.31|11.69|10.47|12.01|16.72|16.82|16.35|15.61|16.84|17.8|16.77|20.77|22.43|21.02|23.44|19.16|18.96|15.48|12.66|10.5|9.13|14.36|20.37|23.14|27.91|28.52|21.57|
2022-02-13 16:12:40|russ2000_1186|BANC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2233|8.2349|9.7374|9.4201|10.7472|11.899|13.0728|13.2195|13.0142|14.6763|16.0021|15.6622|15.4116|15.8235|16.8647|18.0871|17.4546|17.3763|17.0584|16.1472|15.5957|15.9108|12.386|10.655|9.1031|8.5785|6.4013|4.6094|4.5565|4.1868|3.5125|4.3873|5.9868|7.6569|9.2405|11.6086|10.8708|8.4943|8.2506|8.6238|9.0656|9.5339|9.4904|8.9397|10.6894|10.782|11.0513|10.1112|9.0093|10.0159|9.8246|10.1298|11.8388|10.7259|13.1567|14.4742|15.8898|17.7062|15.7511|18.2429|19.0322|17.5156|19.4196|18.2888|18.0837|18.0646|12.4531|13.1947|12.983|13.9126|16.6041|8.9835|10.365|10.512|14.8412|19.3499|17.2078|17.2873|19.87|
2022-02-13 16:12:42|russ2000_1187|ALG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.0159|10.2961|9.4383|10.8755|11.9832|11.524|9.6712|11.4078|12.2781|12.3467|12.9586|13.0315|13.0149|13.3601|10.7732|12.7009|11.8456|15.5303|17.3897|16.2648|13.6865|14.3359|10.4852|8.7561|6.1373|6.868|7.3075|7.9527|9.2981|10.0504|10.2487|10.6017|11.6565|11.6626|10.5851|11.7651|13.4741|12.4817|10.3334|10.2949|9.848|10.3751|12.1657|13.072|14.9532|13.7198|16.2034|23.5993|21.5446|16.2994|17.3566|18.0071|19.5014|18.5938|20.1374|20.8336|20.663|22.4918|21.9902|16.2503|19.1366|18.5774|15.4277|13.5771|9.7216|9.2563|14.5642|15.8679|18.5593|20.2031|20.8457|26.0358|25.7446|22.2783|19.5929|25.4458|28.4644|29.7642|32.1126|31.0855|36.5028|39.0257|46.8353|58.2041|52.1711|52.0063|39.4736|46.7218|60.9893|52.8555|45.291|50.5633|54.1636|64.2444|64.2546|74.3139|74.4973|88.9114|105.2384|110.7316|107.9224|88.8201|90.1593|76.194|98.629|98.7379|116.46|124.3362|88.0127|101.8943|107.384|137.2771|155.5315|152.2104|139.2343|147.0115|
2022-02-13 16:12:46|russ2000_1189|HOV|total_return_price|1.19513209902||32.4885|32.4885|31.6091|25.9025|32.05|41.2688|49.1697|49.1697|46.0985|51.805|110.8821|126.1096|117.1875|118.75|206.25|187.5|204.6875|110.9375|120.3125|104.6875|93.75|95.3125|118.75|121.875|140.625|109.375|65.625|65.625|48.4375|35.9375|100|98.4375|81.25|79.6875|135.9375|117.1875|134.375|137.5|135.9375|142.1875|171.875|195.3125|156.25|129.6875|98.4375|70.325|67.2|74.225|76.575|84.375|85.95|87.5|78.925|73.45|82.05|74.225|84.375|91.425|132.825|124.225|109.375|101.575|104.7|101.575|107.825|79.7|73.45|68.75|89.85|96.1|231.125|212.375|177.5|172.625|380.5|399.875|389|417.5|497.5|724.375|770.875|1153.125|900.6951|882.5|860.5|1006.75|1269.25|1552.5|1503.75|1246|994.25|795.75|662.25|887.75|599.75|631.5|296.75|189|295.5|196.5|178.5|54.75|69.25|67|134.25|98.25|177.75|154.75|85.5|92.75|80.25|66|41|35.25|50|46.75|73|130.5|136.25|153.5|128.75|128.25|111.5|117.25|105|107.5|78|81|46.75|45.75|41.75|47.5|45.5|49.25|58.5|60.75|45.5|71.25|50.25|44.5|39|31.75|15.22|9.5|8.24|22.3|12.62|16.35|31.32|39.93|132.59|142.43|108.71|95.51|92.91|
2022-02-13 16:12:50|russ2000_1190|EROS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:50|russ2000_1191|EFSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8594|8.319|9.6421|11.0919|12.0189|14.4591|14.2611|13.8649|12.2804|12.2804|11.0919|9.1112|10.1016|8.517|8.517|7.1305|8.1209|9.4995|10.8146|10.6958|10.6245|10.9335|10.6958|11.6862|11.5277|14.7364|14.6731|19.6093|16.7954|18.2792|20.8376|20.8509|24.0014|24.4543|22.7408|20.1898|19.4296|20.226|18.5106|15.9528|15.2544|11.1166|9.2383|7.1681|7.6841|6.0633|9.3605|8.2528|7.4379|9.3654|11.7405|11.6343|11.6627|13.7303|10.4662|9.5789|12.182|11.7797|12.8437|13.822|15.4646|17.8458|17.7327|16.0722|15.2532|17.9776|18.552|20.533|22.8221|26.0116|24.9833|25.5171|28.9393|39.08|38.2492|38.3472|39.578|42.2102|44.1373|52.9852|50.1756|35.8432|39.9022|38.4483|39.8609|46.1244|27.0736|29.6606|28.0926|34.723|47.937|45.8758|42.638|47.33|
2022-02-13 16:12:52|russ2000_1192|AGX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||6.3288|11.7535|12.6576|8.5927|9.0411|7.4571|4.5206|5.4247|5.2005|5.2005|6.3288|6.1046|5.4247|6.0974|6.7772|7.0015|5.1932|4.0649|3.8407|3.8407|3.6888|4.0649|4.4844|3.7611|3.2532|4.4822|3.6219|3.5785|2.5303|5.422|4.7713|5.9642|5.0605|4.9954|5.2412|4.699|4.0701|4.0846|4.1207|3.6508|1.8073|1.6989|1.5543|1.4459|2.711|4.4822|4.699|5.3497|7.0847|8.198|9.0366|11.924|8.5812|8.1257|9.6222|10.6994|8.9282|10.2656|8.2125|6.022|6.1232|6.7016|6.7955|7.4968|10.2619|10.941|11.0014|11.9295|13.8987|14.6878|13.8284|12.383|18.0145|23.0019|21.6741|27.4468|28.8049|25.164|26.7362|32.1728|31.1896|25.4243|28.8514|38.9384|48.8385|63.3568|57.4292|55.3674|59.9523|38.0207|35.1044|33.9159|39.1073|37.7398|42.9593|37.1948|34.4305|38.5308|34.5752|40.5715|39.1878|42.2752|49.2736|44.4104|40.9948|37.15|
2022-02-13 16:12:55|russ2000_1193|CRVL|total_return_price|0||||||||||||||||||||||||||||||||||1.0139|1.8889|2.6111|1.8889|1.1389|1.1667|1.5278|1.5|1.3472|2.5694|2.9167|2.5556|2.3333|2.5139|3.0833|3.139|2.389|3.4444|4.2363|3.8889|3.9723|3.375|3.2223|2.7777|3.1943|4.25|4.1943|4.4167|4.3333|4.3056|3.9167|3.9722|3.1852|3.2593|3.4815|3.8519|3.6574|4.1204|5.1296|5.2407|5.5185|8.7667|10.9167|9.9467|11.1656|9.99|11.9167|10.86|12|11.8367|12.5333|12.0667|9.4533|9.8933|8.9267|7.1067|8.3733|7.9867|6.33|7.34|8.3333|11.6933|23.785|15.125|13.07|11.56|11.51|15.295|16.935|14.305|10.99|10.11|11.385|14.2|16.77|17.875|16.895|21.225|24.175|26.59|23.45|21.25|25.855|19.945|24.5|22.375|22.415|24.745|29.27|36.97|46.7|49.76|45.18|34.05|37.22|34.41|32.02|32.3|43.92|39.42|43.18|38.4|36.6|43.5|47.45|54.4|52.9|50.55|54|60.25|61.72|65.24|87.01|75.7|87.36|54.51|70.89|85.43|106|102.59|134.3|186.22|208|
2022-02-13 16:12:59|russ2000_1195|PHIIK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:59|russ2000_1196|CERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.125|10.875|11.125|17.125|22|17.125|13.188|15.25|20|22.25|21.25|21.25|25.5|48.1875|46.25|48.125|80.5|43.25|71.5|47.48|47.83|50.61|32.47|16.7|21.44|8.15|7.52|5.07|4.75|3.38|2.43|2.11|3.16|3.74|4.51|8.6|10.62|8.79|7.37|5.73|6.12|6.73|6.36|7.27|6.93|4.84|4.47|3.74|0.63|0.63|1.03|2.2901|1.836|2.98|3.05|3.68|2.57|2.78|2.93|2.08|2.85|4.32|3.27|3.43|3.2002|4.47|4.39|5.75|6.33|5.85|4.06|4|6.54|4.29|5.22|5.37|6.45|6.01|5.99|5.96|4.38|4.13|2.45|2.48|3.51|5.64|6.95|7.25|4.97|6.38|4.8|5.3|4.28|3.16|7.02|6.33|7.8|6.21|5.66|6.37|6.78|
2022-02-13 16:13:03|russ2000_1197|TPLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:04|russ2000_1200|CHUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.69|22.69|22.64|31.3|38.57|35.39|36.2|41.35|35.74|30.75|19.49|21.99|26.79|27|31.5|31.29|34.23|29.04|32.95|29.4|22.8|20.7|28.2|25.65|30.65|25.7|17.96|22.77|22.43|24.78|25.92|12.56|14.76|19.58|26.35|44.32|37.68|33.22|29.27|
2022-02-13 16:13:05|russ2000_1201|GRUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.64|35.41|34.24|35.87|45.39|34.07|24.26|24.66|25.13|31.07|42.31|37.62|32.89|43.42|51.61|73.14|99.11|103.61|138.32|72.41|66.15|76.82|56.37|49.06|38.16|68.95|71.75|22.82|18.86|18.26|14.53|10.76|
2022-02-13 16:13:06|russ2000_1203|GSBC|total_return_price|0||||||||||||||||||||||||||||0.3274|0.2993|0.3181|0.2582|0.2876|0.3434|0.4434|0.5245|0.704|0.7567|0.973|1.0257|1.0589|1.2511|1.0972|1.7475|1.7711|1.6516|1.7993|2.2688|2.0268|2.0268|2.3865|2.8141|3.1208|3.1051|3.4899|3.8072|4.5507|4.4636|4.1667|4.9392|6.4038|6.6954|6.691|6.0648|6.3973|6.3972|7.134|5.9232|5.9579|5.0298|4.7633|4.196|4.3524|6.3665|7.4131|7.5155|8.6879|9.1666|11.4367|10.8434|10.6811|10.7984|11.2998|11.4639|13.717|14.5922|17.24|18.7|21.0157|19.5748|18.9462|18.1963|16.8754|17.7398|18.8542|17.4454|18.4198|18.3756|17.0867|15.7952|14.0697|10.1132|5.3777|8.5615|7.8192|9.6921|14.349|16.6825|15.1581|16.0512|14.6477|15.8324|17.2843|15.8569|14.1428|12.6549|17.9265|18.3734|21.2622|23.9685|19.8773|19.1917|21.3563|22.5069|24.3877|24.243|26.0417|24.8112|32.6099|32.5505|35.004|36.1577|37.9722|31.3407|31.3977|34.7488|46.8484|43.4861|46.2767|48.3445|45.0783|43.8376|50.4452|49.0983|41.1222|47.3148|54.8573|52.5105|58.6969|38.4199|38.7197|35.0859|47.6931|55.6058|53.2166|54.4761|59.25|
2022-02-13 16:13:09|russ2000_1204|HCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5152|3.4572|3.3217|3.3475|5.2889|5.0309|4.4762|3.7668|4.0312|5.4175|5.4567|4.725|4.4884|5.7349|9.2562|12.7315|16.8904|15.9773|18.6849|22.8959|28.1|40.4113|29.1824|31.3022|31.3047|36.7189|37.0352|35.5049|31.6552|29.6883|27.3566|22.6328|25.9554|32.7857|38.2754|40.2467|31.0481|25.7603|34.9704|37.3993|37.1511|45.3101|38.0236|36.88|39.6989|43.5482|33.4301|43.0649|50.4207|50.9408|73.23|98.8629|105.5325|85.92|
2022-02-13 16:13:11|russ2000_1205|NWBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1080|734.4|211.2|28.8|19.2|93.6|79.2|38.4|48|9.6|9.6|13.2|64.8|40.8|40.8|21.6|98.4|69.6|60|17.04|21.6|26.88|38.4|40|35.2|35.2|17.6|5.6|11.2|11.2|14.4|12.48|13.12|13.6|12.8|10.56|7.04|10.56|6.4|6.24|5.136|4.16|4.568|3.33|3.57|3.58|3.41|3.29|7.78|7.18|5.12|5.69|7.67|10.33|6.28|4.65|1.54|0.5953|0.6224|0.3475|0.237|0.1596|0.1672|0.2265|0.2585|0.2652|0.1905|0.21|0.272|0.274|0.2403|0.215|0.1411|0.375|0.771|1.435|1.49|1.53|1.24|0.7796|
2022-02-13 16:13:14|russ2000_1206|THFF|total_return_price|0|||||||||||||||||||||||||||||||||||||4.2104|4.7057|4.9225|5.5726|6.0679|6.5633|7.2134|8.0493|8.9161|8.7923|8.1731|7.5576|7.4963|7.5011|7.7507|7.8758|7.8758|7.7468|8.247|9.2462|8.809|9.3982|10.0292|15.3993|13.7446|12.8219|11.0243|12.6915|10.6994|9.8356|9.543|10.931|9.1366|8.1663|8.1663|8.7115|10.9106|13.3268|11.0498|12.3061|12.2315|14.6399|13.7944|14.0164|13.6216|15.4297|17.6551|17.7162|17.3087|19.1747|18.8037|21.1976|17.8815|17.6382|16.5761|16.835|18.5809|18.9849|20.1869|22.7095|19.8268|19.1096|19.7214|18.7399|20.3534|20.5169|31.4892|27.8242|25.0479|21.7337|21.0868|21.3162|20.2266|18.339|20.9609|25.3035|23.9354|23.9343|20.1109|24.6837|23.5489|21.8651|23.6294|23.1738|24.1317|24.1249|24.5764|28.461|26.5816|25.7888|24.7954|28.5368|29.1635|29.4682|26.6581|27.9931|28.6085|31.0454|34.4874|44.7624|40.6586|40.9031|41.1626|40.4943|37.5655|41.4359|45.8673|36.6847|38.8355|37.6324|40.734|42.8424|31.9634|35.4503|30.2155|37.3844|43.8645|40.2538|41.4667|44.6618|
2022-02-13 16:13:17|russ2000_1208|CRMT|total_return_price|1|||||||||||||||||||||||||0.7083|0.75|0.8334|0.7083|1.25|0.9583|0.4167|0.4167|0.2917|0.2917|0.375|0.4167|0.2917|0.3333|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|86.52|118.78|150.83|159|119.49|94.92|
2022-02-13 16:13:20|russ2000_1209|SPPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||147.9982|101.7488|134.1357|391.5786|348.4125|258.9969|218.914|308.3296|158.7898|258.9969|225.0806|314.4962|280.58|326.8294|416.245|263.6218|181.9145|101.7488|140.29|97.1855|75.2324|90.2789|40.2062|4.6866|0.8584|1.776|1.9634|4.6471|6.5119|8.2583|8.2386|6.1666|6.1567|6.5711|5.8903|4.144|4.8938|4.1735|4.6274|3.848|5.1701|5.4562|6.1863|7.0743|4.1637|2.6837|2.4962|1.3715|1.3912|1.4701|1.7266|7.5479|6.6402|4.3807|4.5485|3.8677|4.1144|6.7783|8.7714|9.1414|7.5282|14.4348|12.4614|15.3523|11.5439|11.186|7.46|7.46|8.38|8.85|7.84|8.13|8.14|6.93|6.07|6.84|5.98|6.03|6.36|6.57|4.67|4.43|6.5|7.45|14.07|18.95|16.09|20.96|16.8|8.75|10.69|8.61|8.295|3.64|2.33|3.38|4.08|3.41|3.26|3.75|2.18|1.27|
2022-02-13 16:13:23|russ2000_1210|FORR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6026|10.3629|7.3446|11.8471|10.9167|9.1556|14.2868|15.9971|14.6892|17.6069|12.2242|10.0611|15.6953|27.7183|43.6651|58.6059|51.3116|40.2947|19.1664|18.1824|13.3692|16.2104|15.3734|15.614|12.0492|12.5321|11.357|13.0714|11.4938|14.2868|15.2285|15.0112|12.2665|14.4397|11.3328|14.3511|16.7578|15.0916|17.9651|22.5208|21.1766|21.8205|22.8266|22.6415|18.9712|22.5529|21.3939|24.8549|23.5913|22.7059|16.5485|19.76|21.4422|20.8868|24.2432|24.3559|26.6257|31.004|33.6397|28.957|28.5617|29.818|28.5905|30.0112|25.6214|23.9869|28.4829|33.1558|33.3481|34.8586|32.8077|34.8127|34.0169|36.471|34.235|33.689|29.563|26.9186|31.9518|35.2114|37.3251|41.4|38.5065|38.11|40.9291|43.4043|40.9022|41.5844|45.6921|44.7|48.35|47.03|32.14|41.7|29.23|32.04|32.79|41.9|42.48|45.8|49.26|58.73|
2022-02-13 16:13:26|russ2000_1211|REX|total_return_price|1||||||2.2894|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|72.69|76.5|80.73|82|87.95|96.43|
2022-02-13 16:13:30|russ2000_1212|MRGE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.25|1.8|1.3|0.42|0.0179|0.048|0.0187|0.0237|0.08|0.0748|0.078|0.0499|0.0863|0.0742|0.185|0.2958|0.3599|0.3768|0.1685|0.0895|0.01|
2022-02-13 16:13:31|russ2000_1213|JBSS|total_return_price|0||||||||||||||||||||||||||||||||||||7.8149|9.6183|8.8669|11.2714|10.2479|9.3437|8.8916|10.0972|8.7694|6.3502|5.9722|5.4431|3.3263|4.6496|6.199|5.4431|5.5943|4.7627|3.7043|3.7799|3.0239|3.5531|4.1579|4.9895|4.7627|4.6115|2.9483|2.9861|2.5703|1.89|2.3057|1.7388|2.4191|2.5703|1.7766|2.4191|2.4191|2.3435|3.1751|3.1146|3.2175|3.6287|4.2274|3.9916|6.0902|8.6787|9.8701|12.8638|30.8682|22.1956|16.1598|15.8454|15.5913|14.8656|13.9463|10.5837|7.8199|9.5737|8.0134|6.1688|7.4147|8.0618|6.6526|4.9411|5.0923|5.3886|5.2919|5.1503|3.2598|3.2719|4.3242|7.0276|9.4346|8.9629|8.7512|7.9832|7.5235|7.076|5.1165|4.7778|4.5601|7.5417|10.7954|7.8743|11.6065|12.7557|12.8706|14.805|16.741|15.615|17.9552|21.9505|32.0119|30.3233|36.5146|36.0644|39.3009|50.2554|31.0087|39.4247|56.1654|58.3995|50.3565|55.7385|52.3764|47.9213|61.651|61.1118|47.6532|61.5313|68.2264|85.6685|82.5907|80.8896|78.1198|70.9545|74.2302|87.4369|85.6953|81.72|90.16|
2022-02-13 16:13:34|russ2000_1214|SUPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|12.23|11.17|7.13|5.62|6.37|7.45|7.96|8.55|10.54|8.69|8.14|12.09|16.98|13.62|13.47|15.47|19.06|26.58|25.7|30.85|41.85|39.05|38.7|45.8|59.85|50.35|32.36|35.04|31.18|28.19|23.72|17.99|23.75|20.86|25.19|26.165|31.63|27.1|30.41|
2022-02-13 16:13:35|russ2000_1215|MCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.426|0.9507|1.1883|1.1883|0.4753|0.4753|0.2377|0.2377|0.9697|0.9697|1.426|0.3803|0.2377|0.3042|0.9507|0.0951|0.0951|0.1141|0.2377|1.9013|1.426|1.426|1.9013|4.6297|5.5852|4.991|3.622|2.5668|2.7474|3.2893|3.1657|3.0897|3.0516|2.9281|3.8882|3.9072|6.6452|7.3677|6.3219|6.3504|6.8828|7.9381|8.7461|11.446|10.8756|12.3111|13.4424|11.2179|22.6639|20.8671|34.4997|34.4141|48.3794|61.4225|88.3359|51.317|53.5225|37.2661|40.3938|48.541|44.6908|48.6266|42.5423|47.6854|55.0721|60.1201|55.5569|52.0109|55.3097|56.0037|56.2794|46.7157|42.36|40.09|33.75|36.75|47.26|47.74|42.31|33.24|29.24|22|12.27|7.6|6.41|11.79|12.24|10.22|9.34|7.32|6.64|5.03|4.71|3.55|5.68|6.18|3.25|3.15|1.74|2.78|3.67|1.5|2.29|1.34||||||
2022-02-13 16:13:36|russ2000_1216|GABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||4.0611|4.555|5.1038|5.0421|5.3508|5.0394|5.4525|5.1218|5.1633|5.1218|4.9982|4.9565|5.5355|5.7001|6.1956|6.2781|6.1785|6.6346|7.5747|10.7072|9.8787|9.5078|7.8533|7.4007|6.4228|5.7563|7.6367|5.755|5.0547|4.8052|4.3247|4.1321|4.5987|5.436|5.6994|5.6512|5.8924|6.558|6.0721|5.5978|6.3649|6.4034|6.4703|6.8214|6.6993|6.6591|6.7346|6.4925|6.3068|5.6647|5.6105|5.5241|5.7029|5.558|6.1165|6.2957|5.8784|6.1458|6.2122|5.8222|5.959|5.4239|5.5116|5.4515|5.7941|7.0686|7.6708|8.1103|7.6243|7.7812|8.8014|9.5174|8.9551|8.711|8.541|9.7168|10.4476|11.1067|13.1532|11.9182|12.7121|12.5296|14.1098|15.9901|16.3547|15.4285|14.7956|17.5897|17.0617|17.1764|17.1702|19.6501|19.1007|19.0713|23.3438|31.686|28.6256|31.0436|34.7671|32.4186|30.74|33.1835|32.7887|25.9322|27.6097|28.4474|30.4388|34.0007|26.3454|30.0569|26.4039|32.3961|45.5189|36.8143|38.4384|38.98|
2022-02-13 16:13:39|russ2000_1217|NMIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.04|12.55|11.68|11.44|8.65|9.1|7.49|8.02|7.57|6.91|5.09|5.26|7.59|10.7|11.1|11.1|12.45|17.15|16.5|16.1|22.75|17.59|25.87|27.73|27.29|33.18|11.61|16.08|17.54|22.33|23.17|22.44|22.59|21.68|
2022-02-13 16:13:41|russ2000_1220|CTWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:41|russ2000_1221|CTRN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.1167|0.1167|0.2333|0.0009|0.0009|0.0009|0.0009|0.0009|0.0001|0.0001|0.0001|0.0001|0.0933|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|0.0001|14.6537|25.1819|22.8205|39.8169|44.9877|28.0566|36.0742|38.6315|39.3316|33.9181|18.2564|11.5363|19.7311|21.6258|13.9443|8.8949|21.4672|25.4059|25.6112|28.5326|32.0887|29.4847|20.4031|23.3152|20.7485|14.8403|11.2656|8.4002|9.8656|14.0283|10.7056|11.9376|10.5189|13.151|15.027|15.1203|16.007|18.8071|19.7498|21.3645|23.0445|22.8765|24.5837|17.4606|17.4799|16.2435|18.7954|15.2606|17.5082|20.7267|20.9726|22.7008|29.6616|28.294|25.5713|20.1588|18.623|15.3356|18.1259|23.1958|10.29|16.86|27.12|63.21|108.45|79.75|76.46|47.78|
2022-02-13 16:13:43|russ2000_1223|WPP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0222|4.7572|4.4934|5.3264|6.8366|6.4867|8.7323|9.6046|10.5009|12.3489|11.7197|11.788|13.2708|13.0884|16.8223|19.575|13.2805|18.0253|25.2501|25.1113|27.2344|48.7597|50.8861|42.6981|34.9178|36.9783|31.6063|29.6794|21.7782|31.8353|33.3473|26.1569|20.3114|22.5629|16.3921|24.0409|25.2709|29.6883|30.6578|31.1022|28.2974|33.3498|34.6064|31.4149|31.458|33.4071|37.1252|37.6535|38.5529|42.569|47.7252|47.4322|42.8318|41.0455|38.0767|30.999|26.3446|19.3907|18.316|22.2811|28.7859|32.9167|35.4327|32.1747|38.2645|42.9496|42.804|44.1598|32.4073|37.2052|48.7023|44.3651|49.6647|53.6814|58.998|63.9896|77.1412|86.7962|77.8944|83.8902|77.3092|80.9206|88.4374|89.1624|82.2885|91.8059|93.1581|85.1788|95.9362|91.1097|90.0723|88.7086|78.0965|77.4151|68.0033|69.3328|64.6477|49.3397|47.539|58.9243|58.6246|67.3867|32.3751|37.5138|37.6192|52.6547|62.2159|66.9195|66.1791|75.55|
2022-02-13 16:13:46|russ2000_1224|PACB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.44|16.5|13.74|11.67|3.63|2.63|3.54|2.16|1.83|1.66|2.32|2.47|5.98|5.08|5.17|6.33|4.84|7.83|5.59|5.76|3.68|13.35|8.65|7.57|9.06|3.9|4.85|3.58|5.25|2.59|2.18|3.45|5.55|7.33|7.23|6|5|5.14|3.06|3.45|9.8|25.38|30.54|32.48|25.55|20.76|
2022-02-13 16:13:47|russ2000_1225|RTEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:48|russ2000_1226|ARWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||611.611|1223.222|813.3125|1626.625|2439.9375|4879.875|1626.625|1626.625|1015.014|813.3125|780.78|650.65|455.455|325.325|520.52|325.325|780.78|455.455|390.39|455.455|325.325|1216.7155|1626.625|813.3125|403.403|260.26|260.26|162.6625|97.5975|156.156|162.6625|32.5325|52.052|45.5455|65.065|58.5585|227.7275|525|540|555|459|390|303|295|331|515|496|490|436.95|430|612.5|500|446|282|251|104|100|55.99|40|64|51|117|124|102|100|75.9|44.9|39|4.05|6.05|3.26|2.63|2.26|2.22|2|5.42|9.14|16.33|13.89|14.97|6.11|6.98|7.13|6.3|6.1|4.91|5.65|7.13|1.24|1.82|1.63|3.95|3.43|6.72|13.13|19|11.21|18.35|28.12|26.96|63.49|28.12|41.76|43.42|82.83|63.69|88.83|60.65|70.1|
2022-02-13 16:13:50|russ2000_1227|LNDC|total_return_price|1.73319046343||||||||||||||||||||||||||||||||||||||||||||||||||||19|20.75|14|8.5|5.25|5.5|5.625|4.5|6.5|7|4.125|4|3.75|4|4.5|6.25|6.125|5.25|5.9375|3.6875|3.7|3.98|4.46|3.28|3.8|4.21|2.1687|1.8|2.95|3.32|3.862|6.5|6.3|7.06|4.75|6.32|6.4|6|6.54|7.37|8.75|8.59|10.13|9.58|12.71|13.6|13.5|13.14|8.11|8.01|9.39|6.94|6.76|6.78|6.11|6.28|6.13|6.19|5.5|6.26|6.48|5.74|5.95|5.95|6.44|7.31|9.8|10.06|13.41|14.04|13.2|11.74|11.86|12.01|13.13|13.14|14.21|14.29|13.3|12.81|11.25|11.58|12.96|14.3|13.75|14|13|12.5|13.3|14.1|13.45|15.41|10.51|9.92|10.99|11.46|11.15|10.67|10.24|10.35|11.32|11.97|10.83|7.95|11.27|
2022-02-13 16:13:54|russ2000_1228|CLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:54|russ2000_1229|IIIN|total_return_price|0.00738080989427|||||||||1.147|1.3156|1.4843|2.3352|2.2083|1.873|1.8|2.3204|1.9014|2.3324|1.2778|1.8573|1.7561|1.934|1.7936|2.0842|1.9205|1.8851|2.3377|2.1216|2.1774|1.9706|1.2817|1.8416|1.637|1.8055|1.7076|2.4794|2.357|2.3517|2.5989|2.7766|2.617|2.4168|2.9373|2.3382|2.5052|2.3662|2.0213|2.0541|2.0889|2.14|1.909|1.9797|1.9437|2.0334|2.1979|2.4519|2.2662|2.1901|2.3014|2.4364|2.2446|1.7798|1.6273|1.8044|2.6866|2.9071|2.4193|1.8411|1.9027|1.8389|1.1501|0.5854|0.572|0.4014|0.2141|0.2576|0.2074|0.2676|0.2174|0.2342|0.2275|0.2174|0.2241|0.5854|0.7527|3.0107|4.2383|5.0244|3.1779|4.6448|5.3713|19.2525|12.6677|14.0583|12.201|11.4582|11.39|13.2393|7.9414|8.0028|8.574|12.1796|7.3227|5.0051|5.3575|7.3543|8.0452|7.7739|8.9156|6.7716|6.2852|10.3949|10.9757|8.445|7.6205|9.0257|8.4462|7.4206|8.6664|12.5085|12.7078|12.8979|12.7607|15.1767|15.8788|14.1789|18.445|16.7813|15.7184|12.6965|16.6486|24.9454|23.6561|28.4196|21.994|30.5796|29.4542|22.2913|21.6657|24.3076|26.419|36.2177|23.0187|18.4845|18.5022|17.266|16.9005|11.7799|15.6206|16.5983|19.4085|29.3042|36.2311|36.9293|38.7117|37.49|
2022-02-13 16:13:58|russ2000_1231|CBZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.407|1.813|2.25|1.688|1.282|14.375|12|12.125|10|11.25|9.875|17.25|17.688|20|20.375|14.375|10.938|14.5|11.625|8.438|2.906|1.938|1.313|1.125|2.5|5.4|2.5|2.3|3.47|3.259|2.6|2.65|2.56|3.22|4.24|4.47|4.91|4.36|4.49|4.36|4.1|4.05|5.1|6.02|8|7.41|7.3|6.97|7.1|7.35|7.95|9.81|8.12|7.95|8.45|8.65|6.97|7.12|7.46|7.7|6.57|6.36|5.93|6.24|7.21|7.36|6.59|6.11|6.32|5.94|6.02|5.91|6.38|6.71|7.44|9.12|9.16|9.03|7.87|8.56|9.33|9.64|9.82|9.86|10.09|10.41|11.19|13.7|13.55|15|16.25|15.45|18.25|23|23.7|19.7|20.24|19.59|23.5|26.96|20.92|23.97|22.87|26.61|32.66|32.77|32.34|39.12|
2022-02-13 16:14:01|russ2000_1232|TCS|total_return_price|0.720516962843|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.69|33.07|28.5|21.11|17.42|19.05|18.61|18|10.99|5.94|6.9|5.92|5.06|4.05|4.24|5.38|3.97|5.38|5.99|6.76|9.68|8.8|8.67|6.54|5.05|2.36|2.32|3.63|8.82|16.64|14.94|10.44|10.45|8.63|
2022-02-13 16:14:02|russ2000_1233|CSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3098|17.2035|19.9962|17.0917|19.4377|15.6395|16.98|21.4485|22.4539|22.0629|25.4142|13.517|16.7566|7.5405|5.3063|3.6306|2.9045|2.0666|1.3405|2.6811|5.0851|5.8983|4.7097|4.5131|3.8428|2.7168|3.5569|3.1726|3.1636|3.0207|3.3066|4.4416|4.5042|4.2271|4.4148|4.9778|5.4068|5.666|4.4684|4.2897|4.102|4.1646|4.5489|7.2299|7.3818|7.2478|7.8644|6.9261|5.8983|3.1279|1.7963|1.3673|3.1905|3.4854|3.5122|4.111|4.1646|4.4774|4.3344|4.9242|5.0789|5.335|5.0706|6.865|7.5902|8.8467|10.884|19.518|15.5911|17.8695|18.0127|16.8436|15.8433|16.0508|19.4289|22.1624|22.1944|20.0872|22.4465|20.1518|22.1054|22.1245|26.848|25.4714|25.3676|24.1372|24.3137|26.234|23.3528|20.5646|14.8567|18.5231|18.3639|19.811|24.8868|15.7482|17.7563|21.947|30.9217|34.842|36.6997|44.3853|64.2917|
2022-02-13 16:14:05|russ2000_1234|RDUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|21|37.96|41.16|67.7|67.72|60.53|30.84|35.77|56.85|38.53|38.57|44.9|37.85|31.39|34.37|27.94|17.79|14.84|19.94|23.17|26.94|20.16|13|13.63|11.15|18.29|20.16|18.71|13.04|6.8|
2022-02-13 16:14:07|russ2000_1235|SFE|total_return_price|0|1.6447|1.7967|1.8744|1.8744|2.2948|2.2568|2.7535|2.2188|2.6772|2.907|2.907|3.9773|3.4794|4.5119|4.4739|4.2061|5.3164|4.6656|5.5841|4.5119|4.5119|5.086|4.7802|5.0481|4.8943|4.972|4.5896|4.1681|4.5119|4.5516|3.4794|2.983|3.5571|3.7857|3.594|4.4739|4.2061|3.7477|4.3219|5.5841|6.7687|5.2783|6.6547|7.3426|7.9935|7.9935|8.7958|10.5652|15.2184|25.3947|44.0535|45.431|53.8146|71.5968|73.205|58.2792|36.7169|58.3971|53.693|57.592|69.0686|76.5251|47.6125|50.366|123.9071|115.6467|124.825|299.2128|387.2098|176.5677|109.7955|36.4838|30.784|28.3059|9.7474|19.2744|16.576|11.014|6.1128|7.4895|7.7648|14.8689|18.7237|22.2482|20.486|12.6661|10.2981|11.6748|7.8199|7.0489|9.5271|10.6285|13.6023|11.8951|10.7937|13.3269|16.3007|15.4746|12.611|9.9126|8.2054|6.8287|6.8837|3.7998|3.0288|7.2692|10.0686|9.4628|11.9318|9.6923|11.5004|15.6765|18.6779|17.3286|13.7675|14.4925|15.7867|14.208|14.4008|13.538|14.5017|14.7312|14.4008|18.4392|20.3575|19.0817|16.8881|18.1914|16.5944|17.861|14.2631|13.3177|12.1613|11.4637|11.8951|12.3448|11.6564|10.9222|12.253|10.2797|11.2434|11.7482|8.5817|7.9117|9.9585|11.0782|10.4082|10.98|5.55|7|5.48|6.38|6.82|7.76|8.88|7.35|
2022-02-13 16:14:10|russ2000_1238|EVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5119|11.2738|11.8958|4.9605|7.9248|5.9021|7.5932|9.649|7.7524|8.2232|6.5653|3.9657|7.1953|6.5653|7.4738|5.7761|5.1461|5.2589|5.5772|5.544|5.2589|4.8875|4.735|5.3385|5.2854|4.9008|5.4777|5.8557|6.7377|6.1475|5.5772|4.158|2.6858|1.9232|0.6764|0.0995|0.3714|1.1473|2.3476|1.8303|1.711|1.3064|1.6181|1.7905|1.2268|0.7626|1.1098|1.1857|0.9237|0.9582|1.2079|1.864|4.168|3.9741|4.6376|5.227|4.3291|3.056|5.0339|4.9203|6.5357|5.0322|5.9465|5.9312|5.1655|5.7837|5.3548|4.9|5.0869|4.7265|6.1529|3.7701|4.1057|4.1883|2.3329|2.8273|2.6004|2.8656|2.471|1.8466|1.5306|1.4515|2.6515|3.8833|5.509|7.2921|6.72|
2022-02-13 16:14:13|russ2000_1239|HHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:16|russ2000_1240|OMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:16|russ2000_1241|CHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|12.58|17.86|23.14|17.21|16.75|15.26|18.59|17.11|23.56|28.56|20.72|19.79|16.26|22.03|21.43|21.24|13.99|16.84|20.34|14.71|11.05|15.4|13.85|13.2|19.7|20.7|23.05|28.45|36.95|31.33|31.05|33.26|39.58|38.11|11.56|14.03|14.54|25.55|30.46|31.83|32.1|33.22|
2022-02-13 16:14:18|russ2000_1243|MCS|total_return_price|1.65923384791|0.8945|0.7738|0.8648|0.7368|0.7368|0.9312|0.9166|1.0476|1.1349|1.1924|1.1685|1.5591|1.8124|1.602|1.6203|1.5383|1.53|1.7688|1.138|1.4101|1.3606|1.4711|1.5725|1.5979|1.6993|1.9704|1.8926|1.6463|1.6852|1.4399|1.0666|1.8399|1.8133|1.7611|1.8161|1.9538|1.9813|2.5564|3.0677|3.9198|4.0051|3.82|4.2541|4.5796|4.7533|4.5864|4.5645|4.7192|5.0738|5.658|6.2307|7.5305|7.0241|6.4161|6.2674|6.0725|6.6866|6.7945|7.757|7.3303|7.3303|5.3015|6.3118|5.2342|5.2868|5.0454|5.411|4.579|4.6861|5.2989|6.3222|6.5655|6.23|6.0795|6.079|7.6525|6.414|6.2179|6.2435|6.3824|6.1937|6.4029|6.7704|7.3608|7.3858|8.6896|10.4785|8.8276|10.1552|8.9103|11.2412|11.9975|11.718|13.7393|17.052|14.6099|15.7719|14.3136|12.2668|11.4155|11.8559|11.8836|8.9786|8.9728|7.7222|8.9028|8.8654|9.3192|7.9413|8.035|9.5283|8.2783|7.8379|7.3634|9.2928|9.618|10.2484|9.9889|9.2327|11.2082|11.2169|10.808|12.8942|14.9588|15.0214|16.3666|14.8837|17.696|17.9061|17.8249|18.3727|17.9735|18.1265|22.156|28.2704|31.977|31.3445|23.7704|26.9456|28.733|30.5654|39.4824|41.4389|36.8544|34.4024|33.1788|31.2522|14.54|13.48|15.67|11.74|19.96|21.11|15.6|17.47|18.66|
2022-02-13 16:14:22|russ2000_1245|OSUR|total_return_price|0||||||||||||||||2.4087|7.8203|9|9|5.7501|7.2501|7.5|9.2501|7.2501|7.5|5.2501|5.5|6|6.125|9.125|6.875|9.7501|23.5|18.5|19.125|22.875|18.2501|16.7501|16.625|18|17.7501|19.875|21.5|20.375|14.5|16.2501|19.875|21.3744|18.3749|16.7501|14|16.4999|17.1253|15.6256|13.8756|11.5003|10.4996|7.8753|8.2506|5|6.875|6.5|3.75|5.875|5|5.875|6.75|6.5|9.375|13.75|13.188|8.25|8.313|12.5|10.25|12.15|6.05|6.5|4.439|5.45|5.84|7.64|9.49|7.96|10.39|9.73|6.3|6.72|7.36|9.98|9.45|8.82|10.3|9.52|8.04|8.26|7.35|8.18|10.05|8.89|7.31|3.74|4.92|3.68|2.53|2.47|2.9|5.08|5.93|4.63|4.05|5.75|7.86|8.53|7.96|9.11|11.49|11.24|11.11|7.18|5.4|3.88|6.01|6.29|7.97|8.61|7.22|10.14|6.54|5.39|4.44|6.44|7.23|5.91|7.97|8.78|12.93|17.26|22.5|18.86|16.89|16.47|15.45|11.68|11.15|9.28|7.47|8.03|10.76|11.63|12.17|10.585|11.67|10.14|11.31|8.69|
2022-02-13 16:14:25|russ2000_1246|TREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2763|6.7768|1.9228|4.7126|8.9823|7.3329|8.8126|8.6901|5.9945|6.7014|8.2471|5.608|4.8257|4.9389|5.0802|6.7391|9.2462|14.3924|17.54|17.25|17|26|32.39|32.29|28.51|31.98|47.96|55.9|77.89|116.3|91.31|94.81|81.24|88.93|103.35|116.65|175|246.05|343.7|386.35|226.8|232.25|217.55|335.37|403.53|325.46|294.39|188.21|270.28|305|274.22|222.19|219.92|151.87|121.59|
2022-02-13 16:14:27|russ2000_1249|ENTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|17.89|22.95|27.28|39|43.43|39.57|51.11|30.62|44.99|34.06|33.72|27.91|22.23|26.44|33.35|31.25|35.96|44.53|59.21|79.51|112.51|88.36|70.22|93.87|81.3|71.28|63.55|49.72|50.9|43.44|41.71|48.07|43.76|56.63|75.01|
2022-02-13 16:14:29|russ2000_1250|GOOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4894|3.418|3.8833|3.8925|3.8579|3.7971|3.9618|4.0049|3.7371|4.1683|4.126|4.9649|4.8627|5.3295|5.3813|5.4746|5.4707|5.6797|4.7855|4.4926|5.0406|4.5886|2.5717|2.8338|4.4114|5.003|4.8737|5.4958|6.1299|6.7124|7.5641|7.611|7.3124|6.7996|7.7261|7.9839|7.6113|8.8483|8.4544|9.3538|9.0784|9.2921|9.3859|9.2132|9.5441|9.7133|9.8516|10.8477|9.7505|8.4659|9.2353|10.2852|10.8804|12.0272|13.158|13.5297|15.4555|15.5414|15.2003|13.086|14.5399|14.8334|13.96|16.7164|16.9091|19.2812|18.0797|8.728|16.3971|16.4267|16.5822|18.3667|21.5484|20.8962|25.6359|
2022-02-13 16:14:32|russ2000_1251|CPF|total_return_price|0||||||||||||||||||||16.7012|17.302|22.2133|24.6158|27.7813|42.7861|37.547|45.6156|44.3039|38.3496|39.5017|31.696|33.378|37.5654|47.3448|41.6476|49.8371|46.3271|47.1621|47.5722|52.2564|52.7358|49.3219|51.7396|49.987|49.2551|55.1072|51.6935|51.1975|46.7072|51.1148|64.607|64.607|69.1719|66.6179|59.4436|61.4853|69.4761|78.076|90.6513|86.76|81.7758|79.6517|67.9995|75.533|77.1732|115.9628|100.7311|126.1097|107.9822|112.0487|121.7467|126.4357|131.4602|135.7333|145.8531|136.5037|160.2845|215.3778|217.7518|259.4752|242.0741|264.9672|235.884|290.7735|290.09|269.6183|271.4004|358.4924|334.9648|356.2925|354.0445|363.3932|373.6603|396.0323|376.7418|401.6541|381.2504|346.6146|309.2618|197.8447|204.4847|117.4453|186.7228|112.4678|62.7311|42.0074|28.229|14.6746|18.8193|16.803|16.0188|17.139|11.6501|10.8166|7.9734|9.9822|10.0053|10.9093|11.0484|12.045|12.13|13.907|13.74|15.6515|15.8095|15.6021|14.1735|17.084|18.3475|19.0688|16.9364|18.1392|18.0613|19.6951|21.1555|26.5274|25.9142|26.8589|27.6355|25.7637|24.7442|25.0884|23.3157|21.6434|25.8211|27.0404|25.8479|27.135|14.7151|15.0341|12.9126|18.3182|25.9638|25.5832|25.4441|28.17|
2022-02-13 16:14:36|russ2000_1252|CTRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.995|5.432|4.144|9.0248|9.8769|9.2607|8.3266|8.4256|9.6018|10.3448|11.5492|11.8537|12.6987|15.1713|15.2399|13.6797|11.2701|14.1818|14.8039|16.0278|20.5323|21.25|20.4586|18.6115|13.5602|15.9639|16.6471|21.1178|22.4569|22.6756|20.4105|22.585|
2022-02-13 16:14:38|russ2000_1253|ARC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2401|14.0153|14.4825|15.9775|23.8261|32.4128|33.8704|29.3762|31.1234|30.1704|28.6661|18.9207|15.3982|14.1462|15.557|17.5846|6.12|3.4851|7.7832|9.2501|6.7274|7.4935|8.2223|7.0544|6.9236|8.3345|6.3256|3.317|4.4288|5.3912|4.5129|4.1392|2.3265|2.6069|3.6907|4.5503|7.3908|6.718|5.7276|6.8488|9.4931|8.2223|6.7647|5.4286|4.1766|3.8495|3.5412|3.3357|4.7092|3.5038|4.0458|3.5879|2.3639|2.3733|1.7099|2.719|1.7566|2.177|1.9061|1.252|1.3548|0.4802|0.9836|0.8594|1.3369|2.0247|2.1007|2.9428|3.2302|
2022-02-13 16:14:40|russ2000_1255|MSEX|total_return_price|0|0.6861|0.7615|0.7615|0.7684|0.8095|0.7821|0.8782|0.9262|1.07|1.3058|1.314|1.3664|1.5526|1.6088|1.8486|1.6175|1.8138|1.8295|1.8072|1.5857|1.8831|1.7639|1.7472|1.8442|1.8401|1.782|1.7296|1.8154|1.7766|1.7922|1.6629|1.6813|1.7368|1.8443|1.8978|2.1484|2.3825|2.581|2.6787|2.7774|2.9421|2.8598|3.5413|3.6715|3.4123|2.9833|3.2536|2.9417|2.993|3.0444|3.2357|3.5298|3.4101|3.318|3.5011|3.505|3.7463|3.6748|3.9203|4.942|4.4542|4.5719|4.9047|5.6172|5.7212|5.977|7.2507|7.775|7.1182|7.1046|7.3397|8.5629|7.7537|8.8047|8.6253|8.9494|9.2962|10.5778|9.1412|8.6046|9.1597|10.307|10.3402|11.4916|11.8122|11.17|10.4108|11.1033|10.7368|11.5889|13.5106|10.5226|11.5977|11.6897|11.985|11.7832|11.6791|12.3121|12.2264|12.374|11.9678|11.034|11.7318|11.7001|9.8847|10.0458|10.6114|12.5364|12.2628|11.5162|12.3668|13.6134|13.6297|14.0598|13.0544|14.4159|14.7397|14.9742|15.2483|15.7258|15.8427|16.3234|17.6819|17.4652|18.3727|17.9996|16.8128|19.9485|19.8575|19.8552|21.1612|23.7443|27.7937|39.286|32.0797|39.328|34.0437|36.7091|36.6021|37.3917|34.5921|39.9616|46.1104|51.054|53.812|57.1657|62.925|61.839|58.7037|65.873|61.1708|71.5945|78.3235|81.2952|102.4978|120.3|
2022-02-13 16:14:43|russ2000_1257|STFC|total_return_price|0||||||||||||||||||||||||||||||||||1.3797|1.5527|1.5345|1.9333|2.2247|2.3368|2.3368|3.125|2.925|2.7259|2.7881|2.6398|3.0191|3.1362|3.041|3.5855|4.0246|4.8412|5.6073|4.9184|5.253|4.8049|5.8783|5.605|7.3639|7.4196|10.5919|13.0721|10.4976|9.1551|8.1818|7.1643|8.9619|6.8207|6.0894|5.3573|7.9708|8.8314|12.0542|10.2608|11.0931|9.041|11.0364|9.9089|11.1905|10.3546|10.6276|11.6118|15.4569|17.3844|16.1159|17.8526|21.2769|20.0812|17.9614|18.529|21.6396|22.1228|25.5576|23.6959|22.936|21.6015|24.594|22.8586|21.8751|20.9813|18.9677|21.127|17.4517|21.302|22.1571|13.0948|13.1315|13.5747|14.1266|13.8187|12.0499|11.9426|13.8027|14.5646|14.0642|10.7348|11.2357|12.213|11.8658|13.9864|12.8385|15.0598|15.7911|18.2999|18.6539|18.8019|20.7645|18.2615|19.8787|21.8233|21.6183|20.6753|18.7421|20.1738|20.1326|21.9742|24.8362|25.5232|24.0195|24.5874|27.3903|26.9632|28.3148|29.0073|32.4256|31.4523|33.5374|31.1314|29.9088|26.9181|17.3767|13.4895|17.4903|19.5262|17.0534|50.8511|51.69|
2022-02-13 16:14:47|russ2000_1259|ATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.72|27.71|36.6|52.63|43.48|22.77|19.2|22.15|20.81|15.15|18.55|14|17.05|15.25|38.05|36.75|40.8|34.33|39.75|20|14.73|16.47|8.51|14.57|13.08|20.41|14.22|15.54|17.39|17.24|
2022-02-13 16:14:48|russ2000_1260|GLDD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7921|4.7464|4.7738|4.856|5.1572|4.9564|5.2028|5.8874|6.2069|8.8722|7.8681|7.9751|4.713|5.6205|6.2321|3.5913|2.8012|4.5645|6.6166|5.9694|4.4278|5.631|4.7589|7.1065|6.9219|5.2853|4.2824|5.4536|6.8228|6.2639|7.5172|8.86|7.15|7.96|7.42|9.18|9.15|7.68|6.98|8.5|5.93|5.99|5.19|4.07|4.3|4.26|3.65|4.5|4|4.25|4.9|5.4|4.95|5.35|5.75|6.4|8.84|10.81|10.13|11.43|7.91|8.96|9.33|12.76|14.44|14.44|14.74|15.64|
2022-02-13 16:14:50|russ2000_1261|KBAL|total_return_price|0|0.6539|0.8699|0.9225|0.9925|0.9925|0.9575|1.226|1.3686|1.5353|1.4489|1.469|1.5263|1.4511|1.4604|1.2998|1.4814|2.1211|2.1951|2.5066|1.8953|2.0355|1.821|1.8611|1.6971|1.7933|1.9701|2.3621|2.2491|2.4601|2.5365|2.0052|2.0023|2.5085|2.4758|2.5012|2.5845|3.1397|2.8417|3.26|3.2901|3.5628|3.6249|3.6903|3.8797|3.4073|2.9935|3.0587|3.4243|3.427|3.6666|3.8098|3.4744|3.9635|3.8846|5.1984|5.9231|5.4884|5.8682|6.1769|5.4779|6.8907|5.482|4.7073|5.875|4.6629|5.3552|6.1766|5.3635|3.6326|4.935|6.0587|4.9874|4.6882|5.6939|4.733|5.5244|6.0228|6.1345|5.2459|5.4817|5.4493|6.0631|5.911|6.3203|6.4929|6.1692|5.8895|6.3737|6.3313|5.8532|5.447|4.8823|7.0041|9.2961|9.2012|11.6834|9.367|6.9127|5.7146|6.9788|5.5585|4.3863|5.8216|4.754|3.6577|3.5272|4.3352|4.8791|4.0139|3.229|3.4438|4.1135|4.2136|3.9058|2.9923|3.1568|4.3439|4.8812|7.7859|7.4389|5.8455|6.304|7.2416|9.8574|11.9183|11.0461|9.9851|7.8214|9.0307|10.5205|8.2281|8.5432|9.9713|10.0472|11.4782|15.6285|14.7406|14.9645|17.7963|16.8708|15.4588|14.7242|15.3308|13.0584|13.0835|16.2048|18.026|19.3893|11.2834|11.0381|10.1503|11.5936|13.6747|12.933|11.1032|10.23|
2022-02-13 16:14:53|russ2000_1263|IBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9874|27.3347|32.0753|44.305|52.8372|50.465|44.8107|35.4083|34.8263|39.2534|35.3355|30.8405|25.5369|36.2932|40.3867|58.7129|56.8563|54.2532|56.7166|62.9149|65.3155|62.868|61.9639|44.3194|48.4511|50.461|49.7781|53.0958|22.0106|39.3317|42.4651|60.5638|71.9498|73.5518|71.0723|72.52|
2022-02-13 16:14:55|russ2000_1264|CALX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.45|10.26|13.98|17.03|20.47|21.73|8.16|5.73|8.79|7.58|6.28|7.45|8.3|10.23|12.85|9.62|8.15|7.9|9.15|10.16|8.19|7.61|7.32|8|7.18|6.51|7.31|7.8|7|6.75|5.1|6.4|6.75|7.75|8.05|9.3|7.7|6.56|6.17|8|7.08|14.9|18.27|29.89|33.32|47.98|47.36|79.97|
2022-02-13 16:14:57|russ2000_1265|RAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3588|17.738|36.1086|42.7403|61.6518|46.2556|47.1517|48.1636|42.9408|44.7446|34.1438|32.7257|30.1825|36.1304|26.3377|15.5216|15.8776|14.9244|22.9787|17.4092|22.3454|22.5104|22.6204|25.9489|29.1856|22.5562|14.5607|19.0995|21.4846|20.4048|17.3516|21.2264|20.2837|16.2105|19.4919|23.6327|21.1892|23.9176|33.0687|24.5921|27.5506|22.2557|16.2602|19.61|15.3783|13.8681|13.2729|15.1445|12.564|16.8479|19.93|16.77|13.1|16.41|15.89|6.75|6.16|6.04|4.85|2.03|0.7601|1.46|2.28|2.62|6.595|5.78|4.52|3.95|
2022-02-13 16:14:59|russ2000_1266|CVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.78|295.2903|137.6824|47.04|30.48|36.84|18.24|19.44|15.6|21.24|12.12|27.6|33.48|24.36|34.8|28.92|43.32|52.32|48|15.84|25.2|18.72|15.72|15.48|4.9428|7.6956|8.04|13.78|15.23|17.5|22.88|18.6|
2022-02-13 16:15:00|russ2000_1268|PEBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.9272|3.2203|3.3774|3.5345|3.3028|3.3459|3.6646|3.7287|3.8734|3.697|3.6812|3.9962|4.3138|4.3369|4.3685|4.8422|5.4376|6.2463|7.6293|8.4511|8.7124|10.1142|9.7885|8.213|7.7795|7.1037|9.7599|9.782|7.6782|6.5877|5.5475|5.4502|5.9563|7.4707|7.8134|9.0648|8.2814|10.9061|14.9457|12.9916|13.0192|11.8644|13.0236|14.5781|16.1817|15.4347|14.9763|14.729|15.4495|15.26|15.2837|15.8956|16.5235|17.4991|17.5343|17.3003|17.7045|15.8748|16.4066|16.0045|15.3568|15.0197|11.9433|13.845|12.324|8.5995|11.4464|8.8191|6.6078|11.3173|9.9576|8.6211|10.975|8.4996|7.9692|7.8423|10.6398|12.6868|15.9904|16.7388|15.0245|16.5575|15.6992|15.6477|16.9725|18.7704|20.1921|18.247|20.0409|18.3878|18.2741|16.3916|14.9646|15.6536|17.5883|19.9907|26.5711|26.0855|26.632|28.0303|27.4021|29.9969|32.2212|30.109|26.1009|27.1095|28.5367|28.4465|31.3207|20.2201|19.7014|17.9708|25.8951|32.0586|28.9339|31.2587|31.81|
2022-02-13 16:15:03|russ2000_1269|TTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:04|russ2000_1270|AREX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:04|russ2000_1271|RIGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.8396|81|34.8715|46.5253|48.1452|41.1296|31.4997|19.7998|18.8998|9.6299|5.3099|9.1799|14.51|16.05|21.77|15.5|24.6|24.63|15.91|19.025|23.32|8.43|10.64|9.3|10.59|11.99|10.86|9.54|9.76|24.07|18.19|23.5|23.35|8.19|6.14|11.2|8.23|9.43|8.07|7.16|8.4|7.8|7.31|8.37|7.33|7.51|8.03|8.9|10.35|6.5793|6.87|3.85|3.53|2.35|3.98|4.01|2.03|2.35|3.34|3.07|2.54|3.47|2.07|2.35|3.43|2.54|3.38|2.76|2.37|3.35|3.71|3.16|3.06|2.14|2.57|2.3|1.83|2.11|1.27|1.85|2.4|3.74|3.42|4.23|3.63|2.77|
2022-02-13 16:15:07|russ2000_1272|CMLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.08|0.08|15|17.02|10.9|18.01|16.92|13.16|17.57|5.42|3.95|5.31|8.75|9.41|14.75|12.11|11.09|
2022-02-13 16:15:08|russ2000_1273|MED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||230.709|209.7355|151.8485|125.8413|120.5979|83.8942|89.1376|83.8942|120.5979|110.1111|89.1376|81.2935|52.4339|60.3199|73.4074|62.9206|60.3199|83.8942|60.3199|26.2169|7.8861|7.8441|14.629|6.7115|2.2022|0.5243|0.5621|0.797|3.188|1.0655|0.797|0.1678|1.5017|4.4632|4.1276|9.4381|10.3609|11.8291|7.5421|4.4548|3.7585|2.9531|2.4078|2.5504|3.3558|4.3961|7.7434|14.9919|7.282|10.5455|6.0068|7.5085|4.6813|4.0689|3.5454|4.4128|5.7132|4.631|3.4816|9.6143|18.2218|25.6548|21.0826|21.737|22.7605|24.2286|16.5691|19.9081|13.5489|11.5103|14.6479|16.5104|21.9383|22.1397|19.2285|21.6111|22.5591|21.9216|24.4048|25.5122|27.5425|28.1465|25.1431|27.1146|22.534|25.6962|25.7621|28.6098|32.7131|36.3106|38.986|36.7183|52.8614|62.5737|84.2145|144.7819|200.7407|113.9511|116.9367|118.3257|96.2579|102.8598|59.7036|133.7091|159.4906|191.4996|207.9129|279.2655|191.3489|209.43|
2022-02-13 16:15:11|russ2000_1274|EBF|total_return_price|2|0.5386|0.6139|0.7168|0.5267|0.5782|0.6535|0.6772|0.9908|1.0668|1.0435|1.2227|1.5152|1.4717|1.4705|1.47|1.8382|1.7072|2.4633|1.9715|2.3754|2.1037|2.2697|2.4124|2.6387|2.8795|3.0663|3.1253|3.324|3.2196|2.6832|2.564|3.1821|3.7651|4.1149|4.3137|4.4562|4.1744|3.8032|4.0112|4.1902|3.6877|3.7824|3.2467|3.8023|3.4358|3.5662|3.352|3.5177|3.4273|3.4019|3.3089|3.0157|2.9554|2.9614|2.8277|3.116|2.8373|3.1779|2.9451|3.1983|3.3545|3.1096|3.2976|2.85|2.8042|2.9331|3.0055|2.508|2.5847|2.8149|2.6507|3.1488|3.3154|3.4813|3.7472|4.2488|5.6771|4.8854|5.1371|4.7633|5.8078|6.3738|6.4425|7.4076|6.866|8.368|8.9579|7.7727|7.2983|8.0593|8.2966|9.2962|9.2774|9.8912|11.0026|12.5231|11.6686|10.6935|9.0913|7.9746|9.5297|8.4213|5.2543|4.2813|5.7511|7.348|7.8832|8.442|9.7505|8.6184|9.6399|9.2594|10.976|9.2044|8.7105|9.9423|8.532|8.8498|9.3311|9.8283|10.7383|11.2831|11.8609|10.2089|9.8942|9.5326|8.9079|9.459|11.5482|11.3236|13.9979|13.9511|13.019|12.8803|12.6855|12.9746|12.8739|15.4816|17.3151|16.1979|15.3131|18.4919|16.7577|18.3918|16.2382|17.8293|18.5087|18.2112|16.3186|17.0368|15.408|18.8851|20.1835|18.917|18.7805|18.55|
2022-02-13 16:15:15|russ2000_1275|GOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4362|10.9054|11.4994|12.4981|13.4554|13.8274|13.0562|11.1467|9.7637|8.8839|9.7605|8.9286|7.4478|10.6533|11.5117|14.0211|13.178|17.0163|17.1479|12.7716|12.6606|15.167|12.1414|10.5126|13.7975|13.0882|11.9778|9.783|14.8414|24.7405|31.8103|42.007|50.2816|52.2362|53.9651|56.1058|41.4705|41.2183|41.4448|43.5902|41.3336|49.6514|56.0444|52.0837|52.1503|53.2361|60.7177|54.9823|29.8431|31.7942|29.0846|28.6039|28.735|37.5526|42.0408|46.2722|52.4007|61.0096|55.1793|44.9111|37.2134|38.8081|23.4602|19.1729|15.8421|24.7429|20.5134|33.4037|28.5006|43.0448|51.3367|30.1843|15.035|15.8664|13.2335|8.9032|4.0878|2.5296|2.5561|3.5021|3.6483|5.7688|4.8952|6.7039|6.296|6.3584|6.85|7.2673|4.6963|4.2041|4.5982|4.93|4.8873|2.3801|3.2161|2.9516|3.907|6.543|9.3849|8.8147|8.9|
2022-02-13 16:15:18|russ2000_1277|AVD|total_return_price|0||||||||||||||||||||||0.5169|0.5341|0.4802|0.5325|0.572|0.5917|0.5522|0.6705|0.5917|0.4339|0.3945|0.3649|0.5325|0.5917|0.5227|0.8283|0.7791|0.6705|0.6509|0.9072|0.9072|0.7889|1.1833|1.1636|0.6311|0.71|0.5916|0.6312|0.55|0.4933|0.5323|1.1358|0.9608|0.612|0.612|0.5833|0.66|0.8255|0.5392|0.821|0.832|0.4327|0.521|0.4324|0.4823|0.4486|0.5496|0.7882|0.8133|0.7757|1.2656|1.3303|1.6558|1.6279|2.0444|2.5499|2.9086|3.0442|3.3417|3.7962|4.1927|5.6966|8.5505|10.7603|11.5833|12.2916|12.6492|15.4725|14.4208|12.6479|16.2329|21.1522|14.2907|12.9477|14.7049|15.8431|13.2752|18.1248|16.1099|15.4964|11.4546|14.0704|10.9167|12.0808|10.5824|7.7911|7.7818|7.6507|7.4442|5.818|8.0397|8.1997|12.2524|10.5893|12.6578|20.629|25.2893|33.1667|29.7047|29.198|22.4552|25.8546|23.4215|20.8759|12.7767|10.8656|11.3464|10.3891|13.5|11.3087|13.7055|15.437|14.7922|15.7222|18.7691|16.2851|16.9376|22.4853|19.3212|19.8813|22.6072|17.7312|15|17.0246|15.2561|15.5432|19.3208|14.3718|13.676|13.0598|15.4459|20.333|17.4642|15.0304|16.39|
2022-02-13 16:15:21|russ2000_1278|AERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.61|17.38|21.12|21.03|20.69|29.06|31.34|17.65|16.97|23.83|12.41|17.77|40.72|38.5|45.45|52.45|51.75|61.55|53.75|67.75|61.95|35.52|47.5|29.53|21.73|24.17|13.5|14.76|11.43|13.35|17.82|16.23|11.49|7.28|
2022-02-13 16:15:23|russ2000_1279|AT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6695|9.2921|10.1794|10.5583|10.8786|10.6919|10.7878|10.6666|10.27|11.7566|9.0936|4.2445|3.451|3.6345|3.0786|2.6833|3.4046|2.2677|2.672|2.7304|3.0155|1.8198|1.78|2.5|2.46|2.51|2.5|2.6|2.45|2.5|2.35|2.15|2.25|2.15|2.15|2.52|2.33|2.36|2.33|2.14|2|1.94||||||
2022-02-13 16:15:23|russ2000_1280|BIOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:24|russ2000_1282|RMAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6768|26.1789|25.0747|24.0365|24.02|28.7321|28.8177|31.121|30.5263|33.4058|30.5434|34.6006|38.74|50.4864|51.9927|51.0816|57.0632|43.972|51.8159|48.9984|39.5258|27.7109|35.3008|27.1695|27.7998|36.4|20.8629|29.1216|31.6796|35.1796|38.5911|32.8647|30.9293|30|
2022-02-13 16:15:25|russ2000_1283|SHAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.9|49|60.27|46.9|40.64|34.89|35.29|35.59|37.52|33.03|35.5|32.58|44.34|40.82|68.39|62.95|43.51|59.15|66.8|100.58|59.57|37.74|52.98|64.9|85.93|115.09|108.06|78.46|73.43|
2022-02-13 16:15:26|russ2000_1284|STAA|total_return_price|0|||||||||||||||||||||||||||||||3.75|3.5626|7.5626|7.25|10.25|14.5|14.25|6.25|4.75|4.75|4.75|5.875|4.75|5.125|4.875|4.75|5.625|9|9.625|8.375|12|10.75|14|15.625|13.5|13.25|10.5|12.25|17.188|17.188|15.875|15.563|9.0625|7.8125|7.75|13|11.875|9.75|11.875|11.1875|17.3125|12.5625|4.2813|4.83|2.1|3.85|4.47|4.12|2.31|3.69|6.04|11.57|10.61|11.26|8.97|7.8|3.3|6.27|3.91|4.95|5.5|7.9|8.97|7.74|7.52|7.01|5.51|3.82|3|2.64|2.58|3.1|4.49|2.38|1|2.41|4.08|3.1|3.82|5.72|5.41|6.1|5.57|5.3|7.8|10.49|10.83|7.77|7.56|6.1|5.63|10.15|13.54|16.19|18.8|16.8|10.63|9.11|7.43|9.66|7.76|7.14|7.39|5.51|9.4|10.85|9.8|10.8|12.45|15.5|14.8|31|48|31.91|34.19|29.38|25.78|35.17|32.26|61.54|56.56|79.22|105.41|152.5|128.53|91.3|
2022-02-13 16:15:30|russ2000_1285|NANO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:30|russ2000_1286|LTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:30|russ2000_1287|AXAS|total_return_price|0|||||||||||||||||||||||||||||||||65|60|55|115|135|135|145|160|147.5|180|240|205|215|240|215|185|177.5|175|161.26|125|107.5|130|115|197.5|219.68|256.88|290|295|167.5|182.5|137.5|87.5|35|23.74|45|18.74|45|30|77.5|87.5|102|63.2|38.6|26.4|26.6|15|15|11.2|13.6|21.6|18|24.6|53|33.2|42.6|46.4|56.8|55.2|158.6|105.6|117.4|86.4|61.2|61.8|65|89.6|76.4|77.2|66|109|52.2|14.4|20.6|19|35.8|38.4|38.4|56|56.8|91.4|116.8|76.6|52.8|66|62.4|63.7|46|43.8|46.2|42|51.42|65.22|79.2|125.2|105.6|58.8|65|59|25.6|21.2|20.2|22.6|33.8|51.4|40.4|32.4|37.6|49.2|44.4|57.8|46.6|21.8|25|20.6|10.15|7.022|2.42|4.668|2.92|2.29|3.14|3.23|1.59|0.82|
2022-02-13 16:15:34|russ2000_1289|KODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|33.41|28.31|25.18|22.96|20.98|19.12|16.8|15.31|13.05|11.16|15.48|14.45|16.1|11.3|9.05|7.8|3.15|4.9|4.2|2.8|2.62|2.96|2.39|2.88|4.65|1.73|2.23|9|8.27|8.05|8.64|7.05|4.8|
2022-02-13 16:15:36|russ2000_1290|SAGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.86|31.5|37|50.23|73|40.75|59.68|30.89|28.25|46.59|49.44|64.3|76.01|63.05|164.16|161.07|151.85|138.11|88.99|159.05|178.2|155.37|72.19|28.72|41.58|59.67|87.16|73.28|56.38|44.99|43.5|
2022-02-13 16:15:37|russ2000_1291|UIHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|6.0266|6.0017|6.1348|3.6626|2.1643|2.9134|4.162|3.621|3.1631|2.9134|2.4972|1.7064|2.5805|2.5388|3.5377|3.5211|3.6626|4.9528|4.3701|5.0361|4.9279|4.8018|5.6106|7.2021|11.716|12.1224|14.7011|11.1901|18.1578|19.0043|13.4224|11.2075|15.6364|16.4607|13.8663|14.7613|13.8244|13.8463|13.8121|14.2553|15.3201|17.3232|17.6334|19.5528|14.9961|14.4521|13.1245|12.4863|11.6239|8.5698|7.3109|5.8737|5.5023|6.9713|5.6244|3.4161|4.34|
2022-02-13 16:15:39|russ2000_1292|TRC|total_return_price|0|6.5061|6.1313|5.5154|8.2196|7.7377|7.4431|8.6212|8.7283|14.1366|16.6802|15.6895|24.3966|42.1762|46.3723|35.1827|40.7155|41.3618|39.3398|35.3519|20.1741|24.5973|23.2189|29.5906|30.6916|35.4467|40.7673|45.5253|38.0851|40.3572|34.5348|22.4097|22.3259|21.3505|19.7485|18.1209|14.8881|18.257|14.5829|14.6917|14.605|16.2398|14.4082|12.88|12.9017|12.2457|11.9404|12.269|10.5369|11.3053|12.2074|13.7471|12.781|14.3236|14.4547|14.6754|12.7075|14.144|16.8211|29.5475|21.5447|26.4735|23.172|20.8996|17.6493|14.7082|22.5574|26.0021|21.1364|20.1908|20.0796|22.5158|17.1227|21.9819|24.2513|20.024|21.2788|27.8556|29.0125|21.706|26.4316|23.5393|26.7876|29.6355|36.497|32.8927|30.9704|33.5068|36.3101|39.692|45.806|41.8279|35.527|43.4921|36.6305|37.7608|49.6951|42.0948|39.336|36.8441|36.3546|33.2131|32.0918|33.0618|22.0175|18.3954|23.5749|22.854|26.0045|27.1614|21.0029|19.7198|25.0706|33.4336|31.0312|21.7218|22.2769|26.0625|26.0443|27.3365|25.5529|27.0999|25.926|28.0645|33.4518|30.7855|29.2931|25.5165|26.8087|24.0696|23.3962|19.8472|17.4266|18.7188|21.5125|22.1313|23.1414|19.92|18.7825|19.2011|20.76|23.11|24.3|21.71|16.58|17.6|16.59|16.97|15.98|14.06|14.4|14.15|14.45|16.74|15.21|17.76|19.08|
2022-02-13 16:15:43|russ2000_1293|WSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5849|4.784|5.9375|5.9776|5.4547|4.9996|5.4498|6.1157|6.2366|6.3813|6.876|7.6|7.9242|7.7137|6.9479|7.7519|8.1009|7.7689|8.6645|9.3298|7.7755|6.8967|7.6321|8.1063|9.7806|9.337|9.5131|9.3549|8.7999|9.3841|10.8431|7.8973|9.6669|10.8463|10.08|9.9213|10.5726|11.5229|11.8399|6.1555|6.301|5.3652|7.4587|9.2312|8.05|9.6693|9.8999|
2022-02-13 16:15:45|russ2000_1294|AGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1593|733.5|562.5|531|452.25|539.4375|676.8|468.36|644.4|517.32|349.2|311.4|381.6|310.68|442.8|540|398.16|366.12|299.88|241.92|338.4|252|197.28|204.48|178.56|184.68|68.04|58.68|66.24|70.56|105.84|91.8|73.8|89.28|66.6|55.08|15.12|12.96|66.24|74.52|25.2|26.1612|30.6|36|36.72|32.76|28.8|20.4696|2.2|5.92|5.04|4.49|3.83|4.15|3.62|2.93|2.7|3.8|3.57|2.98|4.13|5.4|8.06|6|4.65|4.15|3.88|6.96|4.3|3.85|3.93|4.23|3.44|5.63|2.46|1.91|2.5|2.9|2.94|2.97|4.165|2.05|4.17|5.19|3.26|3.19|5.44|5.81|3.37|
2022-02-13 16:15:48|russ2000_1295|SRDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.375|5.75|3.8438|6.5625|5.7813|8.3438|8|15.9688|14.125|15.8438|25.1875|30.9375|37.0625|56.85|48|36|45|26.46|28.05|29.76|30.02|31.5|29.36|22.08|19.91|24.84|24.5|32.9|32.23|42.21|36.95|37.78|36.37|35.74|36.58|31.43|36.61|37.36|49.26|53.76|39.92|45.06|39.11|26.52|18.81|21.88|24.6|23.7|20.94|16.64|11.7|11.56|12.6|11.24|8.99|14.87|15.68|17.05|20.44|21.19|26.62|19.86|20.63|25.14|24.39|20.77|18.16|21.79|26.03|23.97|21.86|20.65|19.24|23.19|29.44|25.65|23.4|24.9|31.1|28.8|38.2|55.25|73.85|49.36|43.48|42.43|44.95|41.59|33.5|42.97|39.11|39.74|54.35|53.25|55.1|46.75|
2022-02-13 16:15:51|russ2000_1298|XOMA|total_return_price|0||||||||||||||4875|3525|3562.5|8400|6000|5625|3525|3525|3975|4350|3975|5100|5100|5775|6525|5625|6900|4950|6150|8625|7350|4837.5|6300|5850|4050|2850|2887.5|2250|2062.5|1687.5|1575|1237.5|787.5|1012.5|806.4|393.9|712.5|993.9|1050|1275|2025|1631.4|1537.5|1650|1443.9|2325|1668.9|1406.4|1443.9|825|956.25|918.75|1818.75|881.25|900|2325|1284.375|4331.25|2925|2160.9375|5118|2529|2955|2577|1197|1880.7|1269|1188|1596|2244|1980|1542|1344|696|777|300|504|528|480|687|510|567|660|867|912|1023|1017|777|507|630|186|159|246|243|209.64|171.33|124.2|61|102.6|55.8|47|35|23|55.4|59.6|73.8|48|69.8|72.6|89.8|134.6|104.2|91.8|84.2|71.8|72.8|77.6|15.034|26.6|15.46|11.026|9.18|4.22|7.11|6.99|19.65|35.6|20.23|20.88|17.57|12.65|12.38|14.86|19.71|27.3|20.35|19.76|18.84|44.13|40.81|34|24.75|20.85|
2022-02-13 16:15:55|russ2000_1299|ATRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||19|14.5|19.5|12|12.5|8|6.752|6|4.752|1.5|1.75|3|2.125|1.5|4.688|4.188|4.156|4.344|3.188|4.25|2.55|3.7|3.9|4.21|1.8|0.42|0.41|1.093|1.6|1.03|1.42|0.89|1.5|1.35|1.02|1.08|1|1.55|1.62|1.15|1.1|1.2|1.29|1.58|1.42|0.98|1.07|0.72|0.73|0.37|0.43|0.89|1.11|1.14|1.37|1.76|1.45|1.7|1.8|2.21|2.32|2.2|3.23|3.63|4.36|3.81|3.58|4.16|4.06|4.471|3.5|2.67|1.83|2.57|2.71|2.08|1.7|1.21|0.8701|1.05|1.68|2.33|2.84|3.22|3.24|1.99|2.2|2.58|3.36|2.72|3.03|3.29|3.345|4.7|2.36|2.75|2.7|3.99|4.11|4.36|3.64|3.57|
2022-02-13 16:15:57|russ2000_1300|MBWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1917|7.0423|9.8885|10.7888|8.9897|9.7386|8.3903|9.6644|8.9897|7.1185|5.5006|4.9829|6.1478|6.1154|7.8821|9.3389|8.8334|9.6868|11.1871|11.6152|11.9463|13.4525|13.7606|17.1982|20.0647|22.4208|21.5586|21.6119|21.096|25.7133|25.2323|26.8337|27.0109|23.3915|23.8421|23.9132|24.4914|23.9048|20.0248|17.2467|14.2249|10.0378|8.0066|5.2148|4.9375|2.698|3.2146|1.8872|2.7982|2.0646|2.6596|3.6243|2.941|4.8905|6.5384|5.2924|5.2924|6.3844|9.4795|11.9716|11.6099|10.6142|11.2969|12.0259|14.3059|15.1578|14.9453|16.1826|14.6344|16.3371|15.2204|17.2069|16.0801|19.8308|18.2814|19.4305|22.1474|31.5598|28.5406|27.1191|29.9559|31.0265|28.9982|32.0348|28.5618|24.6285|29.3918|28.6657|29.9999|33.8705|18.8363|20.3888|16.9646|25.5087|32.0905|29.8374|31.9099|34.75|
2022-02-13 16:16:01|russ2000_1301|DHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4|10.24|8.3|8.85|7.45|6.3|4.08|2.73|4.95|6.78|6.62|7.22|6.92|7.26|14.08|14.01|13.51|7.82|8.43|9.33|9.42|8.42|8.91|10.01|8.77|8.48|7.22|7.24|7.2|8.38|10.2|8.92|9.12|7.25|9.41|8.01|6.87|7.78|6.4|3.95|2.7|2.5|2|1.75|2.35|2|1.51|2.38|3.99|4.12|3|2.49|2.09|2.43|2.1|2.99|3.45|4.26|6.11|
2022-02-13 16:16:04|russ2000_1302|KIRK|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7503|16.4708|11.2322|14.0157|16.3481|18.2736|14.6302|16.6029|9.8353|8.259|9.571|9.8825|7.787|7.0886|5.4462|6.3051|5.399|4.1908|5.1536|4.7477|2.4541|0.8967|0.6607|1.3686|1.8878|1.9161|2.2653|6.6072|13.4126|11.8741|14.97|22.5116|16.8389|12.2894|13.0445|13.7618|10.5432|9.6654|13.6863|13.8656|10.26|9.0518|9.9108|10.9774|16.5746|17.0371|18.8871|16.5746|18.0848|16.6123|22.8703|22.0586|26.97|23.6|11.9|16.33|15.69|12.31|13.68|12.13|9.79|11.7|12.1|10.6|11.35|10.27|10.35|6.1|1.63|1.66|1.53|0.9111|4.08|9.56|26.19|33.06|19.24|22.58|16.69|
2022-02-13 16:16:07|russ2000_1303|IMMU|total_return_price|0|||||2.5|2.5|2.5417|2.7917|3|2.6667|2.1667|2.3333|3.1667|4|2.5417|3.1667|8|7.3333|6.5|5.3333|7|5.3333|5.0833|3.25|3.25|2.6667|2.5833|2.6667|2.5833|2.0833|1.1667|2.1667|4.8333|4.4167|6.1667|5.75|7.6667|4.9167|5.1667|7.4167|5.0833|4.6667|4.4167|3.6667|3.1667|3.5|3.75|3.5|3.25|2.375|7.375|6|8.125|9.25|8.375|5.5|4.625|4.375|4.688|3.625|5.0625|4.4375|3.5|4.125|2.5938|1.4688|1.375|12.25|25.8125|24.5|20.9375|21.5|9.625|21.4|11.97|20.26|18.96|5.21|6|4.62|2.66|6.33|7.38|4.56|4.05|4.87|2.6|3.04|2.43|1.71|2.05|2.92|2.95|2.64|1.78|3.63|4.58|4.15|2.29|2.32|2.81|2.13|1.78|1.7|0.96|2.54|5.52|3.21|3.32|3.09|3.21|3.58|3.82|4.07|3.2|3.33|3.63|3.56|3.51|2.92|2.41|5.44|6.2|4.6|4.21|3.65|3.72|4.8|3.83|4.06|1.72|3.07|2.5|2.32|3.25|3.67|6.47|8.83|13.98|16.16|14.61|23.67|20.83|14.27|19.21|13.87|13.26|21.16|13.48|35.44|85.03||||||
2022-02-13 16:16:08|russ2000_1305|DCO|total_return_price|0|9.15|9.7613|9.0926|9.8759|8.4814|7.7746|8.2139|6.4183|6.8769|6.7049|5.6543|7.2042|8.0665|5.0151|4.1674|3.964|3.9354|3.0983|4.6358|2.702|2.8933|1.9156|1.4367|1.1972|1.1175|2.3945|3.033|2.3945|2.5541|3.432|2.2348|2.4743|2.6339|3.2724|2.7935|2.9531|2.8733|2.7935|2.7935|2.7138|2.3146|2.2348|2.2348|2.155|2.5541|2.9531|2.7138|3.1926|3.7516|4.8684|6.305|6.305|9.0194|9.0989|10.8548|13.8083|15.5639|18.7964|24.0641|22.3085|18.6766|19.1555|19.1555|13.2293|8.9792|11.4335|10.5355|10.4158|8.7996|11.4335|13.4687|10.5954|12.2595|12.4511|8.4284|10.6313|18.8682|25.1321|16.8664|15.1808|9.7693|13.5046|15.6118|21.4063|22.3832|20.4773|21.4063|19.9696|19.1555|16.196|21.0711|20.4581|21.2626|17.738|17.8721|21.9139|24.6436|24.6436|30.9362|36.3955|26.5017|21.9905|22.9323|16.1158|14.0925|18.2918|18.4882|18.3601|20.7082|16.9146|21.6265|21.7057|23.9|20.57|14.98|12.75|11.9|9.81|13.6|16.17|19.79|21.26|28.68|29.81|25.06|26.13|27.41|25.28|25.9|25.67|20.07|16.22|15.25|19.78|22.84|25.56|28.79|31.58|32.05|28.45|30.38|33.09|40.84|36.32|43.52|45.07|42.4|50.53|24.85|34.87|32.92|53.7|60|54.56|50.35|46.77|
2022-02-13 16:16:12|russ2000_1307|PETS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8052|0.8804|0.7548|1.6733|1.8617|2.1135|3.3905|3.944|2.3526|1.7298|2.0758|0.8303|0.2076|0.1384|0.519|0.6919|0.4428|0.3986|0.4982|0.8857|1.3008|0.9853|1.2842|2.5851|4.2346|4.207|5.923|4.5557|2.7511|3.9246|4.0409|4.2568|6.2385|8.1648|10.606|6.6094|5.7901|7.2183|6.9802|7.0356|8.2534|7.185|6.8474|7.4286|8.2866|9.283|8.9121|8.1704|10.4921|10.0749|12.4828|9.8764|10.2649|10.7248|9.1026|6.9858|5.355|6.0589|7.3104|7.3647|6.256|7.8161|9.9757|8.8209|11.5003|11.9724|9.5574|9.7179|10.1819|10.7348|12.6658|13.6524|12.4274|13.4788|14.2779|14.7582|16.6598|19.3622|16.6578|32.4453|30.2206|38.9038|35.9991|38.9377|29.7627|20.0724|20.04|13.9525|16.138|21.5668|24.6189|34.2447|29.5701|32.1054|30.513|30.8391|26.7055|25.2736|
2022-02-13 16:16:15|russ2000_1308|SP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|5.99|6.51|7.67|7.835|8.495|9.27|9.565|13|13.825|14.31|19.965|17.275|16.655|19.76|24.13|20.84|20.22|22.22|17.47|16.4|15.25|17.69|16.01|16.5|16.4|16.52|19.88|17.37|14.88|16.2|18.39|20.71|20.51|23.12|22.27|20.82|21.46|25.7|24.21|26.46|21.38|19.26|23.32|22.08|26.6|22.7|24.47|23.36|23.23|25.65|29|33.55|29.4|39.7|38.9|36|39.15|36.75|27.52|34.12|32.01|37.4|43.66|17.13|19.32|17.95|28.83|32.79|31.44|31.83|27.57|
2022-02-13 16:16:18|russ2000_1310|CCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.37|27.39|26.65|34.45|14.18|13.809|11|13.04|14|14.8|16.36|17.72|15.03|18.84|15.59|17.42|17.93|17.85|18.28|18.4|16.92|21.21|18.31|17.32|18.15|14.78|12.68|14.46|16.29|8.37|6.55|7|9.84|9.95|10.41|8.54|7.12|9.19|7.89|7.11|4.29|5.4|5.04|4.35|4.67|4.82|5.59|5.22|5.79|9.75|8.37|6.52|8.2|13.06|11.86|12.63|15.29|17.05|11.12|13.22|11.43|15.3|13.96|12.44|12.66|12.64|11.33|11.77|9.04|7.5|7.28|8.9|10.43|11.66|9.53|5.93|6.335|9.12|12.65|16.49|20.31|28.24|
2022-02-13 16:16:21|russ2000_1312|VSEC|total_return_price|0|1.0917|1.1258|0.8017|0.6141|0.5629|0.5458|0.5288|0.5288|0.7288|0.6031|0.6289|0.7881|0.993|1.0672|0.9841|0.9841|1.1996|1.0802|1.1035|1.1103|0.9491|1.0441|0.9181|0.9361|0.7435|0.7412|0.6955|0.6286|0.6537|0.6537|0.6039|0.6039|0.6416|0.5284|0.4718|0.4529|0.434|0.6039|0.6039|0.7065|0.8401|0.847|0.8732|0.912|1.0478|0.9508|1.0187|1.106|1.106|1.2225|1.7559|2.116|2.3903|2.8214|2.7497|2.514|2.2847|1.8994|1.9459|1.926|1.6877|1.8447|1.6015|2.3155|1.724|2.0728|1.8706|1.5736|1.4792|1.3737|1.3957|1.1372|1.4474|1.4406|1.1933|1.5578|1.8629|1.558|1.7363|2.2923|1.9991|2.6728|2.6579|2.8633|4.0959|4.3236|6.6749|5.4921|5.6003|7.0729|7.678|9.2513|9.1319|6.5628|6.6509|7.505|9.1284|16.3328|21.0182|21.7266|12.576|12.2656|15.0615|17.5484|11.9622|11.7375|17.5345|20.2842|18.5387|14.3498|15.9323|14.9414|13.4706|11.3138|11.7959|11.0967|11.3682|10.9351|11.297|11.3441|11.6062|19.1274|21.9078|22.446|24.6891|32.9887|23.0291|31.0089|38.5816|25.2518|18.9492|29.4577|32.2218|31.7608|32.3741|37.0711|39.0038|43.0604|54.5202|46.5042|49.7332|46.0074|31.9536|28.9227|30.6139|27.8841|33.2464|37.1827|16.0639|30.9053|30.2624|38.1254|39.2109|49.2486|48.0038|60.8277|
2022-02-13 16:16:24|russ2000_1313|VNDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|9.48|9.3|23.88|23.68|20.94|15.57|7|3.05|4.99|0.93|0.5|0.8|11.18|12.5|11.55|12.1|6.61|6.9|9.35|6.88|7.11|5.33|4.44|4.89|4.35|4.27|3.9104|3.92|7.75|13.031|12.21|18.06|15.9|12.4|15.01|9.57|12.4|13.03|9.72|7.79|11.18|15.29|15.85|13.9|15.75|18.35|15.3|16.9|19.05|19.45|25.95|17.9|13.88|13.19|17.12|8.21|11.84|9.93|13.09|17.47|20.34|16.52|16.66|
2022-02-13 16:16:26|russ2000_1316|OMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:26|russ2000_1317|PFBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.8242|41.2463|37.3794||38.0239|36.7349|36.7349|34.8015|34.8015|36.7349|37.3794|38.6684||43.8242|46.402||46.1443|56.7136||51.5578|108.2714|98.5528|107.484|104.8822|113.8179|131.5123|135.5575|162.0401|151.0854|159.9916|158.3501|169.3819|105.2642|69.1028|25.1134|43.5676|27.1212|23.1184|16.8992|13.9826|6.7768|5.8332|9.0501|6.9055|6.9484|6.305|6.3994|6.7597|6.5023|10.1052|11.186|12.387|12.164|14.0769|13.9225|14.2227|17.8771|21.48|20.1761|19.3182|22.7652|23.7551|25.5593|27.9018|29.5303|26.053|27.0772|31.1202|46.3652|46.5898|45.2331|53.1262|55.3355|58.1825|60.319|53.803|37.7323|41.5716|42.0415|49.2476|56.027|30.4263|38.2249|31.2436|46.0512|63.1503|63.2322|65.3949|67.2535|
2022-02-13 16:16:29|russ2000_1320|VRA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.85|33.88|48.41|36.84|45.01|34.33|25.98|22.79|29.83|24.88|21.9|24.24|22.38|24.03|28.78|19.83|22.79|19.07|14.25|10.79|12.37|14.05|17.47|14.36|13.19|11.46|9.02|9.65|7.68|9.29|11.29|13.63|12.94|9.35|12.7|11.42|10.42|10.1|4.85|4.25|6.92|8.48|11.4|10.95|9.84|8.2|
2022-02-13 16:16:31|russ2000_1321|FBNC|total_return_price|0|||||||||||||||||1.951|1.7927|1.6843|1.2715|1.6558|1.6056|1.4384|1.4173|1.728|1.7864|1.8219|1.5126|1.7367|1.4566|1.4566|1.4286|1.3165|1.354|1.2411|1.2693|1.2975|1.636|1.5796|1.7207|1.7489|1.9745|1.9745|2.3694|2.2566|2.1438|2.172|2.3696|2.5025|2.5025|3.2136|2.9407|2.9693|3.373|3.7169|4.322|5.4611|5.2566|6.5144|8.249|8.9357|8.086|6.8969|6.8969|6.2247|6.5102|6.9148|6.0471|4.4682|5.1891|5.7969|6.0607|8.2658|9.667|9.506|9.0177|9.2156|11.1096|10.0604|9.7554|10.5393|10.9439|11.9297|13.3924|13.6175|14.5642|14.8062|18.0044|15.1188|14.8991|13.6136|13.8174|15.4689|14.6418|14.3411|15.5025|15.3088|13.5459|14.8753|13.9134|14.8186|9.5233|13.0243|14.1351|9.2776|12.2228|14.1325|10.9998|10.707|11.5358|10.9098|12.329|10.7448|8.3607|8.2654|9.2437|9.1265|7.4916|9.7835|10.9475|11.5873|12.1809|12.55|14.5033|16.6508|16.152|14.1706|16.4077|15.6707|14.9563|15.3153|16.9542|17.1261|16.0446|18.1347|24.9412|26.9914|28.883|31.869|32.7764|33.1853|38.1745|37.8967|30.6478|32.7323|34.4112|34.0326|38.0045|22.1673|24.2805|20.4355|33.2106|42.9008|40.5414|42.8223|45.72|
2022-02-13 16:16:34|russ2000_1322|ORBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.65|8.82|13.03|17.13|8.39|6.4|5.07|6.29|4.7|1.9|1.42|1.63|2.83|2.67|2.56|1.82|2.2101|2.61|3.33|3.15|2.47|2.93|3.64|3.27|3.75|3.65|5.19|4.45|5.03|6.34|7.19|6.49|6.21|6.72|5.92|6.64|5.64|7.7|9.18|9.61|9.97|8.47|9.27|11.18|10.12|10.11|9.95|9.9|11.07|8.16|6.96|7.08|5.39|4.11|1.31|3.76|3.76||||||
2022-02-13 16:16:34|russ2000_1323|PPBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.2859|81.4976|57.4949|88.7543|80.3812|28.4684|20.9326|13.9551|18.1416|20.0953|15.0017|13.676|15.6297|14.5133|4.1865|3.3492|3.4385|0.8038|1.6523|2.4561|3.1259|5.0015|5.2239|4.6978|7.1003|6.2608|9.869|12.0036|8.9312|10.1548|11.7982|9.8244|9.1992|11.6106|10.5389|10.4049|10.3781|10.7175|10.5121|10.1906|9.2974|9.4671|6.9217|6.9128|4.5996|5.2784|3.0366|3.7958|4.2513|4.0101|3.0098|4.287|3.6618|4.0101|5.4302|6.1804|5.7651|5.4123|5.5731|7.2343|7.3683|8.1721|8.9848|11.5749|10.9408|11.8964|14.4508|15.5046|12.5216|13.3522|15.2278|14.549|15.1921|18.6217|19.4344|19.1218|20.4168|23.8732|31.3487|31.438|31.5273|31.1701|35.9483|38.8063|35.3231|34.1174|22.212|24.37|27.1336|29.3679|30.236|15.4014|19.5987|21.1847|29.8806|42.5952|41.0275|36.8083|39.5647|
2022-02-13 16:16:37|russ2000_1324|I|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:37|russ2000_1325|SRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.063|16.813|19.438|21|15.875|21|13.875|14.6875|17.25|15.875|11.75|11|9.75|6.9375|7.95|10.3|8.65|6.97|10.29|17.35|16.98|11.41|9.55|13.43|14.71|15.24|14.48|16.69|13.91|14.8|12.2|7.98|8.47|6.49|5.55|8.3|7.05|8.08|10|12.22|10.91|8.24|13.2|17.43|11.25|3.52|2.11|3.38|6.96|8.45|9.87|8.64|10.66|17.05|14.44|13.38|6|8.73|10.69|7.02|4.67|5.28|7.72|11.85|11.3|12.89|11.05|11.03|11.91|12.07|11.27|12.46|11.79|14.01|14.7|16.27|18.3|18.2|18.01|14.37|19.55|24.68|27.04|35.6|30|22.83|28.86|32.22|30.85|30.37|16.24|19.31|18.22|30.41|32.97|29.78|20.33|19.74|
2022-02-13 16:16:41|russ2000_1326|AAMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59|135|250|533|900.5|1074.67|777.66|724.88|310.12|193.55|145.27|23.95|17.55|11.86|14.55|16.78|51.8|68.5|88|85.675|81.6|60.18|69.475|59.85|37.2|32.05|13.99|10.5|13.1904|14.0695|16.395|19.55|23.4991|17.88|19.25|23.28|17.9|
2022-02-13 16:16:42|russ2000_1327|SMRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1329|BRSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1330|KEYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1331|POWL|total_return_price|0.521959117588|3.8902|3.1122|2.4314|2.9177|2.5287|2.2369|1.8479|1.8479|1.7506|2.0424|1.5561|1.6534|1.5075|1.5561|1.2643|1.2643|1.1671|1.2643|0.9726|0.8267|0.7781|1.0212|0.7781|2.091|2.0424|2.7232|3.5012|6.6134|5.3491|8.7531|6.4189|9.4339|8.1695|6.2244|7.6832|7.2942|7.0024|5.3491|6.2244|7.197|5.7381|5.2518|5.6409|5.2518|5.1546|4.7656|4.2793|4.9601|4.571|4.6683|5.3491|7.586|7.4887|7.7805|8.1695|10.3092|10.8927|12.8378|11.4762|8.3154|9.8229|9.9201|7.197|6.8566|6.8566|6.8079|5.9326|7.4887|6.9295|6.5162|8.5099|11.2817|13.8882|16.2223|16.4869|17.2805|18.2842|14.6974|12.2232|10.6904|10.8538|12.2932|15.0786|13.8182|12.371|13.3124|12.5422|14.4095|14.0749|18.0819|16.3157|16.9459|19.1322|18.2297|18.6498|24.8976|24.5008|26.1502|32.7481|30.6318|32.7325|40.8476|14.4017|27.4729|28.002|27.7375|28.6167|25.31|26.1269|25.5667|24.0106|30.6863|30.7485|29.986|26.1502|26.6482|25.3722|26.6638|30.9508|40.9021|38.3112|38.28|48.8849|50.808|49.6476|45.9841|36.0169|27.087|26.6218|24.1024|27.1691|24.7467|25.8342|30.824|29.8171|29.4123|29.455|27.4082|25.1718|23.7558|26.5969|32.6796|26.1705|24.2162|26.6789|33.983|36.2255|24.076|23.7947|25.1463|22.589|32.9873|34.3216|28.5343|25.616|23.1|
2022-02-13 16:16:47|russ2000_1332|HRTX|total_return_price|0||||||||||||||||||630|860|440|550|690|550|490|590|550|550|460|360|500|230|180|310|350|560|840|940|780|670|670|540|540|480|420|490|400|470|350|325.04|440|575.04|440|640|740|660|610|620|640|620|530|690|560|435.04|430|350|560|330|275.04|400|302.48|170|190|165.04|240|136|224|208|168.08|108.96|80|84|133.6|178.4|196|266.4|268|108|132|115.2|133.28|139.2|122.4|160|140|85.6|109.6|83.04|43.8|41|31.6|25.002|22.798|15|8.4|10.8|18.8|17|25.2|20.4|12.2|12|9.024|4.6|4.8|5.2|4.6|7.4|13.7|12.444|10.9|7.4|7.18|6.7|8.9|13.91|12.32|8.33|10.06|14.55|31.16|24.4|26.7|18.99|18.05|17.23|13.1|15|13.85|16.15|18.1|27.6|38.85|31.65|25.94|24.44|18.59|18.5|23.5|11.74|14.71|14.82|21.165|16.21|15.52|10.69|9.13|
2022-02-13 16:16:51|russ2000_1333|HTBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9132|12.6619|12.7099|15.2443|15.3307|15.8586|15.5226|14.9755|14.9659|14.0539|15.6378|15.1099|16.089|17.9226|19.7273|18.0858|17.5002|17.817|25.2951|21.7432|23.5672|24.8631|24.6711|25.1031|27.311|27.791|25.0832|24.2987|23.6892|24.9753|26.062|15.5048|15.6618|13.4951|18.729|24.4073|27.7882|27.7698|31.44|
2022-02-13 16:16:53|russ2000_1334|CECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:53|russ2000_1335|RTIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:53|russ2000_1336|KE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.93|12.01|14.14|14.59|11.71|11.66|11.69|12.05|13.31|18.7|16.35|17.95|21.75|18.75|15.9|18.75|19.3|15.4|15.49|15.47|14.91|17.55|10.92|13.54|11.91|15.875|25.09|21.81|26.11|21.96|
2022-02-13 16:16:54|russ2000_1337|PHX|total_return_price|0||||||||||||||||||||||||||||||||||||0.2932|0.2932|0.3738|0.3005|0.3592|0.3518|0.3518|0.3518|0.3518|0.3845|0.4658|0.4483|0.5006|0.4633|0.5082|0.5128|0.5052|0.5429|0.6185|0.6261|1.0102|0.7651|0.8255|0.9181|0.864|1.0352|0.903|0.8096|0.7223|0.7065|0.9186|0.8949|0.6712|0.7488|0.8639|1.535|1.3121|1.8414|1.8826|1.5489|1.4607|1.4977|1.4292|1.4116|2.0277|1.6441|2.3512|2.3429|3.1075|3.5005|3.2093|3.3357|4.6844|5.5382|6.1603|7.9678|8.727|7.9197|7.5501|7.8044|8.0977|8.4254|11.9785|10.6179|11.3932|11.4113|15.2544|11.6448|8.088|7.7287|8.3706|9.3848|11.3864|10.444|12.4724|10.7813|12.6654|14.166|12.807|12.7297|15.1501|14.1985|12.9286|14.1591|12.8701|13.1446|13.6774|13.2437|15.3311|21.0682|26.5128|27.5397|22.1114|18.3235|19.2854|15.6734|12.8467|16.1984|15.3396|15.4582|21.9551|17.8057|21.148|23.5089|20.4736|18.1894|19.1288|17.7386|13.6897|15.0471|12.8816|13.4583|10.5865|3.709|2.8687|1.6275|2.13|2.8386|3.6422|3.0682|2.14|
2022-02-13 16:16:58|russ2000_1339|PGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3027|12.3486|13.3027|13.3027|13.2838|13.1014|12.8523|12.729|12.5868|10.4455|9.6671|9.9268|11.9216|10.9011|10.4215|11.0086|11.1672|14.8895|18.8507|19.5656|19.8854|18.0976|19.7631|21.7499|22.1937|21.0297|21.9726|23.2157|24.9057|20.3088|21.0767|20.835|21.577|20.3179|19.2978|19.1673|21.2477|23.4066|21.6977|20.4548|20.015|19.4932|20.9083|21.7858|23.87|15.8064|13.8737|14.113|10.6524|13.9177|11.4327|10.5661|11.4262|11.9631|10.4201|8.8421|9.852|11.5878|13.9952|14.1727|12.9519|13.8219|16.0295|16.3319|18.1348|18.8598|19.9527|17.0431|17.535|20.248|21.0865|20.0097|20.2722|15.9144|17.4536|19.8628|30.1105|27.3758|30.0305|30.7082|34.1905|34.3369|34.0876|31.0781|24.3275|25.7711|26.4431|29.0061|30.5095|13.2996|17.4857|16.4765|22.6567|30.1757|31.6077|31.7058|35.37|
2022-02-13 16:17:02|russ2000_1340|CORR|total_return_price|0.785974499089||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9203|28.5648|26.5456|23.698|22.0076|21.0994|21.1456|11.6461|11.8573|12.4918|10.209|12.3264|15.7895|16.137|12.131|16.0261|20.2281|19.9969|20.0687|17.5724|21.6387|19.8639|21.923|22.392|17.4014|19.3549|19.8869|18.7008|17.6037|18.7158|22.0205|20.5239|20.0788|20.2536|18.8469|15.3115|11.893|13.8134|20.361|19.0124|24.0601|26.908|26.6218|27.2773|30.1257|30.8076|31.2303|29.947|31.9788|33.0926|35.3328|42.6149|14.8847|11.8221|7.8844|4.399|7.8264|5.9033|5.4464|4.7045|3.62|
2022-02-13 16:17:05|russ2000_1341|AMPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7742|1.1434|2.2867|1.7347|2.3261|6.2687|5.4881|2.9727|2.539|3.1698|2.9412|2.8071|3.3985|4.4788|5.4487|5.5985|4.6286|5.8666|2.7835|2.5942|5.9376|1.8688|2.1763|2.7914|2.22|3.48|0.7541|1.06|0.8134|0.57|0.622|3.62|3.27|2.22|0.49|0.4|0.562|0.3989|0.514|0.583|0.415|0.6369|0.96|1.59|1.64|1.69|1.69|0.56|
2022-02-13 16:17:07|russ2000_1342|WD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9735|11.4927|12.1823|10.5273|11.4651|11.7134|11.4192|14.1131|15.1704|16.7242|15.9611|14.1223|14.7383|14.5728|13.4419|11.7961|16.0806|15.8324|24.5853|23.5187|26.6815|22.0477|20.7421|23.0958|29.5225|38.4225|44.7573|47.8006|43.0472|54.6454|51.431|49.5446|40.401|47.9829|48.7057|54.1587|61.914|38.7332|49.3118|49.9521|88.4342|101.5766|103.9272|111.1717|152.29|
2022-02-13 16:17:08|russ2000_1343|TAST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3961|3.535|3.7506|2.5363|2.2944|1.8441|1.243|1.0442|0.6466|0.8454|1.5496|1.8417|1.722|1.5615|1.0945|1.1903|1.801|2.2848|2.3926|2.1663|2.7686|2.977|5.1906|5.3177|5.4628|4.8276|5.7623|5.599|6.0073|7.1235|6.4429|6.3975|6.9964|7.305|9.383|12.4139|10.8712|12.1235|10.6353|11.5155|13.6571|12.8404|11.0709|10.3903|11.1163|10.7986|13.6571|13.2941|8.7115|9.0382|7.9583|7.8585|6.2977|1.2704|4.1198|5.7396|5.7895|6.0436|5.4719|3.75|2.91|
2022-02-13 16:17:11|russ2000_1344|NM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4267|37.4354|35.0919|36.4487|29.4796|29.9099|26.6286|33.0565|34.9162|52.7584|73.8491|78.3407|82.4892|63.7323|62.0715|35.1212|22.3008|16.5883|30.1831|36.5226|44.5873|48.5429|40.7675|43.5985|39.8821|44.2696|39.4743|28.4522|28.7765|35.1909|27.6679|32.4195|30.5205|39.8737|47.4632|67.8967|83.6792|85.3815|95.5522|55.7924|35.8764|40.904|37.66|25.7|12.8|11.2|9.233|11.8|12.4|17.7|10.2|17.3|12.7|8.899|9.205|7.183|2.201|2.38|3.45|5.02|4.92|1.45|2.2|1.73|2.27|10.9|8.44|3.89|3.75|
2022-02-13 16:17:13|russ2000_1345|FDEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:13|russ2000_1346|ETM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.607|22.3975|23.715|27.7554|46.3761|35.8361|33.8159|21.0361|21.6949|27.6148|34.8875|23.0053|33.4189|39.1878|30.6223|32.5335|33.3064|31.4444|34.3675|33.4329|36.8198|30.805|26.1963|23.6518|25.0009|24.6636|23.188|21.08|20.6655|20.2804|18.0288|18.1693|21.1569|20.9265|18.3609|15.7533|11.4962|8.3431|6.2803|4.3382|1.1506|0.8949|1.2103|4.3467|6.5371|10.1338|8.5485|6.8695|9.7162|9.1536|6.7587|4.5598|5.2331|5.4888|4.6876|5.949|6.0769|6.5712|7.9519|7.2956|9.1366|9.0258|8.7701|6.8439|10.6366|10.3554|10.0145|8.5997|9.6054|9.2304|11.6995|11.0817|13.7358|12.234|8.9471|10.2781|10.1741|8.7086|7.3362|7.2345|5.1631|5.076|5.8989|3.3571|4.9778|1.62|1.74|1.62||||||
2022-02-13 16:17:14|russ2000_1348|AGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1466|1.0374|1.092|1.2558|0.9828|0.9828|0.9284|0.9284|1.0922|1.5287|1.9111|5.569|6.7155|5.5146|7.9164|9.2268|13.3218|12.2299|12.4207|7.5888|8.1077|11.493|14.987|13.0625|13.2263|10.1552|8.8858|11.5474|15.3146|15.6258|20.9524|21.8696|26.5344|29.1551|17.4931|19.3341|20.0744|14.2762|14.6431|17.6896|20.9393|17.172|15.6782|14.5382|15.3311|11.5672|14.6574|16.2458|20.0435|19.7722|18.6889|17.9247|18.4387|18.5591|23.4282|20.1655|18.1479|18.0718|17.2193|2.8593|2.5028|1.9514|3.5484|5.5426|5.2215|8.4856|10.546|8.1721|12.3661|14.5188|16.8517|14.5374|13.8059|17.4705|20.2674|19.9691|25.2922|24.0477|22.6474|26.274|27.0577|26.38|24.7692|25.7233|24.4074|22.7939|23.6177|21.2028|25.949|31.2407|29.0389|33.1589|48.2955|48.8323|55.1846|62.3846|67.439|75.5069|78.1384|63.4974|53.694|64.9305|65.7792|74.5399|76.8672|51.9516|60.53|60.9084|71.7918|98.2545|97.3031|107.7211|123.93|
2022-02-13 16:17:17|russ2000_1349|ACRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.805|7.4845|7.4453|7.2404|7.5198|5.7607|5.7974|6.2534|6.3393|6.1602|5.9262|6.0078|5.8538|6.1661|6.4482|6.6997|6.3599|7.1161|7.5002|8.351|8.2342|8.4225|8.5762|8.72|8.4286|9.4591|9.8366|9.5318|11.3028|11.0721|11.8784|12.5651|4.5612|7.2694|8.0879|10.6445|12.793|14.0984|14.8334|14.5502|
2022-02-13 16:17:19|russ2000_1350|UVSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.538|12.6445|13.5929|14.9268|17.9291|21.77|11.4411|10.8804|10.7611|9.9639|6.8415|6.0474|5.9567|5.0804|5.3111|5.3767|5.7217|6.5155|7.6731|8.8799|11.6491|9.528|9.818|10.4884|10.9226|11.3156|11.3837|12.5208|14.4061|17.0414|18.2141|14.1779|15.8058|14.131|14.2903|14.8232|13.6656|13.5766|13.6535|16.1931|16.6937|13.7284|12.8607|14.3037|13.3777|15.5673|13.4208|22.0919|18.6879|10.645|11.8805|13.4699|10.9959|12.2057|11.4812|11.3369|12.884|11.4549|10.9821|9.2096|10.3094|11.9729|11.7449|12.8804|12.2523|12.8285|13.8462|14.279|15.6113|15.3703|15.729|14.3311|15.7951|15.6361|16.1314|15.3733|17.1215|15.9662|17.3501|19.8813|26.3595|22.7275|25.3566|27.8443|24.7094|24.6615|25.8156|23.7578|19.0108|22.294|23.429|23.5447|25.4071|14.6457|14.7403|13.9106|19.0655|28.0931|26.1318|27.1198|28.8981|
2022-02-13 16:17:22|russ2000_1352|NVEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||82.3454|90.3791|50.2106|44.1853|32.3919|28.1179|20.0842|23.1049|17.0796|14.059|10.4438|14.059|13.4966|8.0337|22.5908|8.6764|13.0146|4.0168|4.2193|3.3742|4.6595|4.4989|6.427|6.909|4.9809|5.1416|4.4989|12.5647|25.3094|34.577|29.8404|23.2977|23.5805|18.3811|11.3436|10.0003|9.8782|9.5569|9.9939|8.6057|23.0021|20.3863|17.0893|20.7141|20.5148|16.6073|15.5854|20.8233|17.3207|17.25|21.5303|29.2876|34.1657|25.5664|29.1141|29.5383|28.1244|36.8265|36.4473|35.5346|40.0335|36.6722|34.185|33.5359|38.4075|34.5578|35.5861|30.181|32.0191|36.6208|36.9486|34.2557|41.4796|44.3074|45.6782|50.5451|32.3581|39.5414|40.4345|41.7999|42.8309|53.0014|61.2322|59.3892|62.8518|68.428|61.8767|98.4149|83.995|71.1008|81.1195|58.9783|56.4541|60.2226|44.0665|56.2237|45.4464|51.6173|66.1272|63.4465|61.7354|63.1657|
2022-02-13 16:17:25|russ2000_1353|CORT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10|7.75|6.04|4.48|4.93|5.08|4.09|5|4.78|1.19|0.99|0.9|2.12|4.9|2.85|3.134|2.22|1.29|1.08|1.19|0.84|1.45|2.508|2.7|3.43|4.1|4.19|4.3|4.47|2.98|3.54|3.98|4.25|2.71|1.56|1.99|1.79|1.68|2.5|3.86|2.5|2.72|3.2|5.58|6.87|3.78|4.84|4.28|5.41|6.55|8.33|11.19|11.23|19.26|15.8|15.9|16.41|13.73|12|11.74|10.47|14.58|12.6|10.87|17.21|17.55|27.05|25.7|22.24|20.25|19.18|
2022-02-13 16:17:27|russ2000_1354|NPK|total_return_price|0|3.24|4.5013|4.0532|4.2784|3.3026|3.509|3.6028|3.753|3.9406|4.0344|4.0907|4.466|4.9164|5.0853|4.8226|5.2729|5.2917|4.9164|5.029|3.9406|4.3159|4.391|4.6442|5.0894|5.8727|6.2708|6.0917|6.1695|6.9633|6.8996|5.8169|7.3598|8.2629|8.5112|8.4661|11.7614|15.0367|10.7131|10.4248|10.2287|10.9089|10.6821|10.6318|9.6996|9.35|8.5095|9.0086|8.7197|8.9992|10.0515|9.9407|8.8054|9.2997|8.8347|8.7475|8.6894|8.7946|9.8826|10.3268|9.7752|11.0921|10.0296|9.6592|10.9792|9.6368|10.4016|10.5036|9.6538|9.4665|8.9224|8.6867|8.9043|9.2564|9.1792|8.3138|8.5765|9.1873|10.2223|9.2257|9.3854|8.6294|10.4279|11.3321|11.9294|13.1776|14.0173|14.2179|15.469|14.2403|15.5724|15.1272|15.6714|18.2036|19.355|20.4619|22.1649|24.2798|24.5556|20.8766|20.7426|22.3769|27.4075|31.8145|32.8821|28.4312|35.4633|40.3145|50.9022|59.1582|46.1983|52.9693|64.6805|59.9948|54.0369|46.274|49.836|43.1047|39.6443|41.4114|42.8315|49.8977|44.6476|43.6435|49.8977|51.4967|48.0654|40.0611|38.2992|44.5567|56.4567|59.2262|58.2421|62.5078|70.4277|65.531|79.4224|80.2986|86.8199|83.6378|78.1379|78.2752|103.532|108.2494|97.6206|95.4225|82.008|78.3159|77.7006|66.9011|82.5659|77.3411|83.5485|102.07|101.65|82.08|82.03|
2022-02-13 16:17:31|russ2000_1355|NGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.35|3.6|4.17|5.8|6.45|5.85|6.85|8.3|7.25|9.36|10.97|11.57|27.96|17.7|15.98|14.5|12.57|15.33|14.1|17.59|16.63|19.38|19.42|29.25|15.77|8.91|8.34|12.62|17.62|18.87|15.87|16.18|14.82|19.15|17.65|15.21|12.74|14.91|13.43|14.2|14.98|16.68|18.93|23.04|27|28.95|31.35|31.88|24.07|22.22|19.22|22.42|19.83|21.72|21.76|23.79|22.18|33.25|25.4|23.5|29.1|25.75|23.3|23.05|21|15.8|17.31|15.37|12.85|11.92|4.75|6.11|8.58|10.07|8.83|10.82|9.97|10.57|
2022-02-13 16:17:34|russ2000_1356|NNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3319|49.7103|47.4177|50.4372|52.0588|53.5127|55.0224|54.9106|36.2343|30.8662|21.9657|22.5935|22.7864|20.0754|17.1284|20.0069|14.372|17.4076|13.8584|22.3477|21.6011|25.6005|30.5683|25.1585|26.0089|21.051|27.052|25.7572|26.7916|25.5616|22.8366|12.5634|12.518|10.855|14.912|15.05|13.4185|11.8636|11.2238|8.8438|6.4225|5.697|2.3849|4.7228|4.9853|5.662|7.1903|2.725|3.6721|4.23||||||
2022-02-13 16:17:35|russ2000_1357|PFIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.6658|4.0319|4.0514|4.2625|4.3933|4.7246|4.7491|4.935|5.4234|6.238|6.2733|6.664|7.9308|10.1962|10.2441|10.3585|10.7105|10.7633|10.8651|11.5852|11.1336|10.9879|10.6367|9.9207|9.5171|10.4349|11.0573|11.6789|11.7713|11.868|12.5274|13.1933|15.8241|20.1097|21.4284|21.4284|21.9888|21.791|23.4064|22.7038|22.8695|21.7094|21.0055|21.4723|19.4903|19.3896|18.2387|18.1955|19.1887|21.3144|20.8357|18.3907|18.1513|17.0565|17.2028|13.3927|12.8141|13.8821|12.6605|13.586|16.2883|19.2499|20.3604|19.8405|19.9123|20.4811|21.2399|21.1274|22.2798|23.2134|22.8265|22.8265|25.5347|29.2143|26.4877|29.6116|32.6671|40.6096|39.1136|40.0134|34.0227|32.8858|30.0859|32.7176|31.5866|32.2551|33.9793|41.8125|34.0827|37.933|40.289|41.943|40.3039|42.2563|40.4186|38.5705|41.1285|38.6019|42.5126|46.7522|36.7701|34.2723|35.7523|35.5738|42.3489|42.8588|43.7446|53.06|
2022-02-13 16:17:38|russ2000_1359|FISI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7314|6.7426|6.2653|5.9935|7.3974|8.0941|7.1652|9.1558|11.0843|11.9663|12.7088|16.268|19.7942|14.6934|16.8309|11.0978|13.683|12.3411|15.2367|13.1177|12.8987|12.7915|14.9164|11.6292|10.7082|10.4893|12.3549|11.0165|11.0931|14.4137|13.7872|12.2575|12.4711|11.1486|11.1319|11.9221|11.3412|12.6953|8.5198|5.3231|8.5039|7.4874|7.609|10.081|12.4241|11.9572|13.8628|12.2006|11.4571|10.3582|11.8133|11.9794|12.0109|13.7558|13.6966|14.827|13.8371|15.0087|17.3649|17.4179|18.28|17.629|20.1307|18.0674|19.8714|19.8288|22.3692|23.9311|21.5116|22.5258|28.6095|26.9007|25.3537|24.6134|27.5671|26.0455|29.4998|27.5233|22.4006|24.2435|24.7008|27.8013|29.7739|16.005|16.4166|14.7304|20.7692|29.1666|30.1217|30.2413|31.69|
2022-02-13 16:17:41|russ2000_1360|REGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.81|10.06|6.36|6.91|5.66|8.09|13.98|15.49|11.36|11.2001|11.43|10.07|9.66|9.4|11.56|8|9.43|9.17|8.18|8.06|9.95|9.85|12.65|12.45|11.85|12.6|17.75|27.85|25.33|21.96|15.82|13.91|26.95|20.53|24.78|50.02|68.91|66.04|62.34|48.99|42.21|
2022-02-13 16:17:42|russ2000_1361|OSIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:43|russ2000_1364|BBSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.2275|3.5268|3.403|6.5277|4.5787|5.8162|6.9299|7.1776|6.8064|7.5489|7.3009|8.6626|9.2811|7.9199|7.5489|7.1776|6.744|8.2914|5.8159|5.4758|4.888|3.8981|4.2074|2.9699|4.2074|3.8362|3.2793|2.9699|2.9235|2.475|1.7634|1.8872|1.8659|1.8807|1.8315|1.8315|1.7325|1.7077|1.5345|1.6186|1.579|3.5639|6.425|6.9299|7.3011|7.0586|6.8408|10.8601|11.167|16.9658|18.5548|20.0471|13.6246|15.9412|17.4392|17.2135|19.3446|17.8968|13.593|12.9907|9.0291|9.86|8.4335|7.508|8.2591|8.3843|9.8104|10.8946|10.0222|12.3505|12.7208|13.2182|11.858|11.6139|16.7322|16.7316|17.9348|23.0929|32.5916|45.1902|44.9037|58.0019|80.0839|51.5875|40.8634|34.4357|24.123|37.925|32.3523|38.4675|39.2249|26.0677|37.7606|45.5523|59.0948|50.5556|53.2596|52.8173|60.4838|77.9616|91.1028|63.2066|54.3824|73.6864|78.9656|85.2024|87.0658|38.3776|51.79|51.3725|67.1069|68.0372|72.0356|75.9618|69.06|
2022-02-13 16:17:45|russ2000_1365|IO|total_return_price|0.6332247557|||||||||||||||||||||||||||||||||28.5945|24.8445|46.875|55.3125|51.5625|52.5|42.1875|63.75|58.125|56.7195|76.875|144.8445|176.25|151.875|161.25|197.82|254.07|313.125|280.32|465|521.25|472.5|446.25|217.5|210|324.375|402.195|348.75|373.125|233.4375|133.125|94.6875|108.75|111.5625|78.75|91.875|110.625|122.8125|126.5625|140.25|166.5|163.5|120.75|136.5|135.75|106.5|65.25|54|46.65|74.25|61.65|116.25|118.35|144.45|104.85|96.75|90.6|108.6|115.2|145.65|151.2|147.45|168.15|206.7|209.85|213.75|227.25|207|238.95|239.55|98.4|23.4|37.5|40.35|57.45|73.8|90.15|65.85|73.35|190.35|189.6|152.1|114.3|96.75|93.45|99.75|96.9|102.15|93.6|92.25|69.6|63.15|66|56.25|42|32.55|34.2|11.8485|5.55|8.08|9.16|5.01|5.9|4.85|4.3|3.55|7.8|27.1|28.8|25.6|11.81|14.44|12.79|9.66|9.43|1.27|2.02|2.75|1.48|2.14|2.22|1.35|1.97|0.4963|
2022-02-13 16:17:50|russ2000_1366|IDRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4360|2880|3740.16|2480|1880|2080|1600|620.16|192|160|160|144|104|88|35.968|27.968|64.64|155.968|75.968|61.952|26.88|35.2|76.8|59.52|92.8|87.68|74.24|53.12|44.8|44.8|53.12|75.52|72.96|64.64|41.6|40.32|30.72|37.76|33.92|42.88|39.04|40.32|32.48|32.8|43.12|68.24|56.4|70.4|104.8|80.08|116.88|112.56|61.44|51.76|46.88|59.28|41.36|49.68|28.8|26.32|23.12|21.12|17.2|9.44|8.4|13.84|8.48|8.24|7.12|4|5.24|13.92|37.04|32.64|23.2|18.32|35.28|29.68|29.68|26.8|24.72|15.84|12.24|20.48|12|19.76|13.76|17.84|16.88|1.84|1.32|8.91|2.77|2.55|2.67|2.89|1.82|1.32|1.79|2.14|3.67|1.3|1.2|1.03|0.57|
2022-02-13 16:17:53|russ2000_1367|FLIC|total_return_price|0||||||||||||||||0.7019|0.7773|0.8622|0.9365|0.7662|0.7662|0.8301|0.7982|0.8302|0.8142|0.8302|0.8214|0.7208|0.7208|0.7795|0.7711|0.7543|0.7627|0.7208|0.6873|0.6873|0.7376|0.7627|0.8046|1.0182|1.0013|1.1031|1.1455|1.226|1.1875|1.2175|1.3246|1.2946|1.509|1.5432|1.5311|1.5917|1.583|1.7258|1.7927|1.8843|2.146|2.2507|2.4601|3.219|3.6312|3.8079|3.3073|3.4546|3.2484|1.9236|1.7555|1.5965|1.7663|1.8337|1.9575|2.1081|2.1537|2.251|2.1797|2.1009|2.2496|4.1544|4.2918|4.7244|4.6131|4.8202|5.6385|5.9868|6.3827|6.0749|5.8999|6.7233|5.6297|5.8462|5.8719|5.8071|5.94|5.809|5.9642|6.1214|6.0064|5.9713|5.5893|5.6737|5.433|5.9196|7.1329|6.8387|6.0473|7.7488|8.0079|7.6645|7.8855|8.1404|7.6833|9.113|8.5197|8.8958|7.5209|8.5914|8.7663|9.4669|10.302|9.2657|10.2055|11.186|13.3117|14.8847|14.2537|13.5309|12.796|15.332|14.2901|14.9113|14.513|17.2366|15.7769|15.9274|17.8534|24.4083|22.5154|24.1848|24.4767|25.6758|23.9783|23.0611|18.8926|17.694|19.7184|18.9085|20.8952|22.9783|15.0292|14.1533|13.4103|17.0269|19.6055|21.2393|19.7946|21.4914|
2022-02-13 16:17:56|russ2000_1368|WTBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||4.6151|4.9554|4.6151|4.9932||3.4422|3.5179|3.5557|3.9341|4.3123|4.6907|5.1446|5.7499|6.0525|7.263|6.6577|6.5064|6.3885|6.0462|5.8181|5.761|5.8181|5.4188|5.5482|4.9125|4.6235|4.9934|5.3906|6.164|7.5812|7.0595|7.1262|8.0669|9.0281|9.153|9.0303|8.6499|8.2959|9.081|9.8588|9.379|10.1251|10.2082|10.9996|11.2746|9.4287|10.6592|10.9641|9.5631|9.6227|9.8579|7.9247|8.7238|6.2896|8.7|8.1727|5.0941|3.4984|3.8065|3.3958|4.5049|4.9636|4.4227|5.598|5.4394|5.2319|5.5166|6.7538|7.0139|6.7885|8.7684|7.4229|8.0196|8.8429|9.8786|12.4157|11.6809|11.9633|10.912|13.2245|15.6097|15.7506|14.8273|15.9099|14.9457|15.416|16.4404|20.6213|18.3348|19.66|20.8433|22.4142|22.4074|23.0288|20.4427|17.0672|18.5612|19.0421|19.9026|23.5686|14.9339|16.4205|15.2835|18.6166|23.9846|26.579|29.896|31.42|
2022-02-13 16:17:59|russ2000_1369|YORW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.6366|2.6366|2.6165|2.7178|2.7788|2.8499|2.931|2.8395|2.8093|2.8093|3.8507|3.8916|3.558|3.721|3.2403|3.3002|3.3859|3.2133|3.2577|3.3237|2.9414|2.5089|2.7123|2.9172|3.5997|4.0963|4.6665|4.6938|5.4148|6.2546|7.0682|6.6026|6.5966|6.67|7.4224|7.2688|7.5764|8.5104|7.8648|7.3925|8.3938|8.2677|9.4763|11.2095|11.1419|11.6245|11.2423|13.6565|12.2187|11.6866|12.1656|11.8551|10.9255|10.638|10.5394|8.87|8.6909|9.0458|10.0704|10.4129|10.845|10.5563|10.3895|12.3633|13.1803|13.3268|13.4833|13.1334|13.8656|14.2213|14.0195|14.9497|14.3295|15.6571|15.7736|17.3633|17.6993|17.3722|17.7657|17.3986|19.5439|20.8257|19.3939|19.3558|22.3117|27.8934|26.7856|27.3177|34.6652|31.5655|33.9971|32.1234|31.5309|29.3396|30.1819|28.4719|29.0773|32.8025|33.8825|42.2913|44.9436|41.432|45.5917|42.0766|45.3389|47.4169|46.271|43.508|48.4684|
2022-02-13 16:18:02|russ2000_1371|VHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4415|15.7385|13.5125|24.0531|6.533|5.3451|0.5203|2.4493|2.3043|0.2851|0.2138|0.1188|0.0713|0.0713|0.0356|0.0713|0.1663|0.1663|0.1425|0.2138|0.1307|0.1188|0.1544|0.1663|0.2376|0.2637|0.2851|0.3326|0.2376|0.2851|0.5939|2.8507|3.5634|3.5634|4.672|5.4639|3.2332|1.9559|1.1641|0.9107|1.3145|2.3281|2.7477|3.801|5.2184|12.3173|11.7255|17.6011|23.1164|14.3588|21.4695|21.907|28.6489|23.8284|25.1836|18.7762|17.1465|17.6268|16.7519|12.1286|15.105|4.3145|4.8806|5.1637|3.5168|3.3195|2.2902|4.0915|3.4396|2.4189|1.9728|1.8442|4.1601|3.6883|3.2595|3.3023|2.7877|3.6026|2.0929|4.9578|5.1122|5.1551|3.2251|4.8291|6.49|5.26|5.23|6.13|4.5|4.1|2.72|
2022-02-13 16:18:05|russ2000_1372|ZEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.68|21.77|25|22.22|22.21|19.63|26.63|20.5|24.91|30.37|21.74|27.22|27.81|28.1|33.78|46.01|52.54|70.81|57.25|85|87.81|73.6|76.63|64.01|88.53|101.8|140.05|130.64|148.78|118.12|104.23|
2022-02-13 16:18:06|russ2000_1374|FBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.2122|258.2251|337.1683|324.8186|381.453|404.18|383.5178|447.2992|430.8924|395.8575|283.9645|253.089|222.9423|148.3711|221.2541|409.7261|388.5825|387.7982|592.6195|522.868|580.2724|919.6272|835.208|828.0521|1022.9597|1998.6762|1792.3112|1781.8498|2136.5472|1686.3386|1899.4559|1954.5076|1729.9746|1682.7122|1547.8257|1340.469|1397.0106|1508.3099|1328.8415|1437.3367|1241.748|1230.4084|1240.5436|727.2627|614.2421|298.7674|380.3387|75.6746|74.6918|71.7435|101.2271|57.9845|58.9672|37.1494|17.8867|15.4298|15.3315|12.9728|4.8157|4.9631|9.7306|7.1419|11.4003|19.0661|13.6706|13.6116|13.9949|18.7909|21.356|17.7885|16.5993|15.3413|14.329|18.2504|20.1078|23.1348|20.5304|23.0267|26.9873|26.1421|26.3584|30.1912|33.0806|36.9528|36.0093|34.2796|30.8595|26.0144|31.2418|31.2817|36.7708|37.926|17.9383|28.2606|31.153|40.2078|46.1831|41.8704|49.173|47.9054|
2022-02-13 16:18:10|russ2000_1376|PSIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.32|24|14.5|17.5|16.75|15.3|16.01|25.5|33.83|55.31|75.1|75.2|74.54|69|53.27|64.29|54.02|22.67|18.06|12.42|16.73|10.36|9.14|8.5|8.65|8.85|7.5|7.75|9.3|11.25|9.25|7.3|9.8|7.45|4.25|4.5|4.1|2.9|3.175|5.5|5.99|4.2|2.25|
2022-02-13 16:18:12|russ2000_1378|BMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.3835|2.3644|2.3418|2.4432|2.4828|2.5254|2.8915|3.0138|3.054|3.2576|3.5836|3.8076|4.5603|6.0266|6.8415|5.7008|5.5786|5.7008|5.7008|6.1694|5.6194|5.436|4.2713|4.7487|4.63|4.6695|4.6432|4.7645|5.7541|5.0969|5.6509|6.8069|6.7189|7.0853|6.9806|7.6301|8.3069|9.7679|10.5424|11.643|11.7021|14.5187|13.6737|12.0897|12.5295|12.6221|13.5457|12.3058|11.7508|13.5512|13.3873|12.4045|12.4575|10.9738|10.9776|9.6496|11.6873|9.9424|7.7416|10.5192|12.2779|13.2345|13.0835|12.5777|12.6536|14.3025|14.7474|14.2286|13.3208|15.2097|16.1167|15.4455|17.6511|15.288|16.6804|16.3797|17.0825|18.6168|19.3356|19.1304|19.6781|22.473|22.0224|21.9446|21.0467|23.3935|21.8221|21.8813|22.1545|30.6623|29.1906|28.55|31.6688|31.8274|31.4593|38.612|38.3826|35.6363|37.8251|39.1839|39.2417|43.9809|27.6909|30.0144|28.1337|35.0126|38.804|30.9763|37.3905|35.9449|
2022-02-13 16:18:15|russ2000_1379|EPZM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.99|28.13|35.86|20.8|23.6|28.21|27.11|17.86|18.78|24|12.33|17.99|11.32|10.09|10.06|11.75|17.4|14.3|17.25|13|17.6|13.6|10.2|6.04|12.39|13.29|10.68|24.6|15.51|16.06|12.03|11.49|8.17|8.56|5.24|2.6|
2022-02-13 16:18:16|russ2000_1380|MG|total_return_price|1.25628678438||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.96|12.35|11.2|11.81|10.6|11.9|18.31|17.41|20.51|22.66|23.31|22.99|21.48|20.98|18.8|21.65|18.15|20.05|23.19|23.12|21.37|17.09|18.2|18|13.88|21.07|25.25|24.81|23.54|22.9|22.18|20.79|18.42|23.15|20.24|19.11|22.82|17.19|13.77|13.86|14.83|13.23|5.12|4.83|4.87|6|10.92|10.04|9.68|8.58|6.63|
2022-02-13 16:18:18|russ2000_1381|TBBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.65|17.07|18.98|20.39|16.74|13.85|17.18|15.7|16.79|23.98|22.86|25.99|27.92|24.85|23.91|19.6|13.55|12.18|8.92|5|2.61|4.24|6.39|5.89|6.83|8.88|7.81|7.05|9.68|9.36|9.81|6.98|7.51|9.79|8.5|10.28|11|13.87|13.95|17.85|17.19|18.34|11.9|8.84|10.38|8.9|10|8.46|6.37|5.76|6.58|6.2|7.88|4.98|7.26|8.31|9.96|10.72|11.16|9.6|7.92|8.08|8.94|9.99|13.15|5.77|9.3|8.655|13.19|20.99|23.57|24.87|25.31|
2022-02-13 16:18:20|russ2000_1382|BDGE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2436||2.8765|3.7145|5.0271|7.8477|7.2053|8.0433|7.8759|6.4512|6.4816|6.6838|6.9759|5.4446|5.6134|5.7004|5.6572|6.0935|6.6158|6.3108|6.5034|6.9957|9.238|8.4308|8.0941|8.7164|9.8265|11.6508|12.9044|15.6737|17.1844|16.7187|17.4752|18.8079|15.3535|15.985|14.8327|15.2084|15.3496|15.5001|14.626|14.9951|14.8586|15.4699|15.5204|13.3742|13.6325|12.5869|12.0573|12.5461|17.2309|16.7925|15.9599|15.8694|14.9913|16.4428|17.9195|15.5|16.114|13.3861|15.0915|16.1651|16.4494|17.2524|15.5303|16.4962|16.6705|17.1591|19.3688|20.8875|19.3282|19.4524|22.1488|21.2011|23.2919|22.3695|26.709|25.8823|25.2668|25.1216|34.1484|30.442|29.3685|30.5116|31.7958|30.5946|33.9654|30.412|22.9526|27.3433|26.9026|28.1234|32.2885|19.3192|21.8473|17.1268||||||
2022-02-13 16:18:21|russ2000_1385|FCEL|total_return_price|1|||||||||||||||||||||||||||||||||||||216.0001|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|5512.5|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|20.76|9.71|6.33|7.99|4.24|
2022-02-13 16:18:24|russ2000_1386|IDT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.069|2.7598|4.7913|5.1107|4.2061|4.4208|4.2343|3.6542|4.6789|4.7862|5.7113|4.8245|4.2675|3.5136|3.6363|3.6286|3.3475|3.0971|2.9387|2.8825|3.437|3.3118|3.437|3.2163|3.1201|2.4162|2.2182|1.167|0.5484|0.2651|0.1066|0.4327|0.6399|1.1487|1.2584|2.7879|4.7593|4.7928|8.7078|8.9221|8.4153|6.1906|2.9358|2.9274|3.5635|3.6079|3.9969|5.7652|8.2698|9.6549|8.3342|7.7523|7.7377|7.5501|12.0636|10.143|10.4231|7.7364|7.0026|9.7462|11.702|13.6718|14.7663|11.9957|12.0764|10.9546|8.9808|5.443|5.13|7.04|6.98|6.64|10.72|6.79|7.56|5.73|6.56|9.52|14.06|23.52|46.12|46.65|36.38|
2022-02-13 16:18:27|russ2000_1388|MMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.42|14.68|17.37|24.03|30.26|32.97|37.48|46.14|44.86|29.7|25.11|24.5|25.54|27.58|23.74|26.01|26.53|32.18|35.9|38.79|34.46|34.23|40.73|30.11|35.05|37.25|27.1|28.86|27.47|37.28|33.54|39.22|39.81|51.31|
2022-02-13 16:18:28|russ2000_1389|ZFGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:29|russ2000_1390|ONVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6|49.4|182|41.8|45.4|75.2|75.6|121.4|196.2|167.6|145.2|127.4|153.2|70.8|75.4|54.2|52.6|43.4|67.2|77.8|75.8|60.6|53.2|43|27.2|20.2|27.4|23.2|19.8|19.84|8.444|5.268|7.114|8.2|11.002|7.32|13.28|9.13|8.92|6.73|3.87|
2022-02-13 16:18:30|russ2000_1394|KEG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:30|russ2000_1395|TRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:31|russ2000_1397|RDNT|total_return_price|0.307610993658|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28|0.32|0.2|1.02|0.6563|1.002|1.1|0.94|1.2|1.2|1.56|3.46|3|2|1.6|0.54|0.5|0.48|0.96|1.38|0.96|0.54|1.02|0.8|0.66|0.76|0.86|0.8|2|3.32|5.14|5.65|6.16|8.9|10|6.46|7|6.59|3.25|1.45|1.47|2.47|2.48|3.18|3.91|2|2.24|3.42|3.62|3.75|2.35|3.29|3.31|2.6|2.6|2.77|2.77|2.75|2.48|2.75|5.05|5.79|9.13|8.4|8.95|6.52|6.11|5|5.45|5.76|7.45|5.8|6.25|7.6|11.05|13.85|13.45|14.3|15.11|12.39|12.41|14.75|14.96|9.33|13.09|16.17|16.2|21.8|22.02|33.72|31.09|24.35|
2022-02-13 16:18:34|russ2000_1398|IG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9379|20.6916|20.9616|20.6871|21.9464|22.9222|23.7137|23.9769|22.4577|25.0786|25.5196|26.5427|25.193|26.2187|26.2961|26.3125|
2022-02-13 16:18:34|russ2000_1400|PEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|26.25|49.35|196.875|393.75|454.125|294|984.375|853.125|1017.45|721.875|1739.325|3346.875|3428.775|2912.175|1411.2|1575|721.875|705.6|492.45|1575|2100|869.4|738.15|229.95|377.475|682.5|614.25|661.5|787.5|462|399|162.75|294|194.25|283.5|246.75|208.95|515.55|568.05|622.65|1053.15|1046.85|1083.6|1136.1|2266.95|2427.6|1474.2|1615.95|1788.15|1386|1010.1|862.05|462|190.05|145.95|46.2|34.65|40.95|54.075|74.55|116.55|67.2|93.66|75.7785|66.15|16.2015|4.335|15.9|16.5|5.325|5.85|4.7415|5.055|3.98|3.51|5.09|15.5799|15.29|13.96|10.33|10.79|10.32|6.49|4.78|4.68|5.45|6.91|9.5|6.85|6.25|5.55|4.55|3|2.6|1.9|0.861|0.98|0.765|0.5633|0.65|0.26|0.7099|7.31||||||
2022-02-13 16:18:35|russ2000_1401|ACLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74|56.75|32.75|43.25|56.72|43.2|52.92|51.44|43.36|22.52|23.16|21.12|24.24|39.72|40.44|39.96|47.04|35.12|32.68|29.04|28.28|22.2|18.56|24.96|22.04|26.16|23.44|30.6|25.6|20.04|20.68|21.56|20.12|6.04|2.64|1.24|2|3.8|5.56|6.32|6.2|6.44|13.92|10.32|6.76|5.04|5.16|6.92|4.76|4.36|5.6|4.8|7.12|8.92|9.92|9.32|7.6|8.48|9.96|9.88|11.6|10.92|10.8|11.04|10.32|12.49|14.3|15.9|22.05|24.9|29.3|27.25|20.35|20.4|16.63|20.5|14.44|18.37|24.39|13.42|27.71|22.3|29.11|39.06|40.65|47.85|71.42|
2022-02-13 16:18:38|russ2000_1402|VSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:39|russ2000_1403|XNCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.275|11.23|10.94|9.445|16.67|15.2|21.97|12.19|14.54|12.62|16.56|26.19|26.78|23.53|19.99|22.6|22.33|29.2|37.6|39.96|34.72|31.06|38.56|35.3|34.39|29.88|32.39|39.16|44.71|40.81|34.33|33.49|40.61|
2022-02-13 16:18:40|russ2000_1404|BV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|19.87|18.5|15.2|9.19|7.08|9.09|9.569|7.76|7.44|7.89|7.21|7.995|5.79|5.89|4.4|4.58|3.07|3.66|5.68|4.85|4.2|4.75|5.05|5.45||21.4|16.26|9.98|14.84|18.68|17.09|16.82|10.81|11.2|11.9|15.04|16.94|16.19|14.92|14.03|
2022-02-13 16:18:41|russ2000_1406|GTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.3|2.5|3.5|3|2.7|1.7|3.24|1.75|2.32|1.35|1.15|0.38|0.6|0.51|0.35|0.49|1.39|0.86|1.2|1.3|0.96|0.9|1.3|1.22|1.25|1.15|1.18|2.25|2.18|2.74|2.8|3.5|4.399|4.57|7.3|9.5|9.93|11.91|13.13|18.88|23.87|22.66|17.4|16.67|16.86|23.7|28.7|23.65|32.8|31.75|45.75|54.35|46.95|44.35|23.6|33.31|19.18|9.68|9.71|8|8.19|4.88||||||
2022-02-13 16:18:42|russ2000_1407|CAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.055|6.0599|6.096|6.0343|5.5503|6.6368|5.7199|6.8655|5.5863|5.5262|3.9539|4.5455|4.6005|4.564|5.3164|5.6916|5.5633|6.4542|8.3248|10.2607|8.5646|9.4701|9.7047|10.4131|11.4387|11.8035|11.4708|12.7854|13.4154|15.6455|14.7471|13.2143|15.7765|13.5205|13.8401|15.4589|17.6412|18.9637|18.7191|16.3107|15.4524|12.3324|13.973|11.6756|13.3748|11.4461|10.9143|14.715|15.0106|14.4952|14.8115|13.3854|16.304|18.3857|15.9786|15.2796|13.2469|16.2255|18.2154|17.258|18.8962|17.4325|17.7236|18.5095|20.621|22.368|21.3691|20.2613|18.7574|21.2744|21.6774|21.2423|22.0269|25.0784|23.6682|24.118|26.7559|37.9034|36.8582|35.5598|38.2024|37.7554|39.3061|41.9599|38.4054|31.4415|37.8195|39.9858|40.1095|43.3388|27.2587|31.0144|28.6457|33.4232|46.1788|46.3659|47.2509|46.2701|
2022-02-13 16:18:45|russ2000_1411|GEOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.625|7.5625|10.5|13.25|7.875|4.75|4|6.5|5.25|5.875|9.6875|7.5|10.875|9.6875|10.4375|11.55|7.475|5.715|7.425|5.04|5.775|3.9|3.975|6.875|6.4405|7.756|8.435|9.3|8|8.325|10.08|10.155|9.8495|14.095|25.125|26.825|29.04|26.75|33.83|36.23|42.875|36.93|21.17|29.925|17.27|8.35|6.405|11.015|12.915|19.94|23.905|25.86|27.95|48.32|49.74|47.69|28.83|36.56|54.155|43.95|61.09|87.04|105.86|72.61|77.83|96.37|66.77|55.08|38.25|27.46|17.35|23.12|15.32|13.63|12.38|15.92|16.85|22.14|15.07|13.95|17.12|13.28|9.81|14.45|12.84|11.1|15.03|13.14|15.29|17.1|5.6|6.46|6.33|9.28|9.28|8.02|9.18|6.92|
2022-02-13 16:18:48|russ2000_1412|CRAI|total_return_price|1.05573770492||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.207|22.124|22.4679|21.0923|20.4045|18.1119|22.2387|30.4922|18.7424|16.3351|9.973|9.1706|9.2623|13.1139|14.7646|17.9743|15.0031|12.793|14.7646|14.3217|19.0014|20.0194|30.5013|28.9515|29.1258|31.5651|27.7135|39.8095|45.4494|51.7679|42.7441|41.5886|44.7524|39.6169|40.8182|47.6687|48.6132|48.6132|45.2751|43.1109|31.6935|31.932|36.7465|25.9986|20.1844|23.6693|25.485|22.4221|21.5233|20.9639|14.5812|18.7355|23.4125|24.137|21.8718|16.5437|22.1836|17.5892|14.5904|15.4799|19.5425|17.0573|16.773|16.7822|20.4504|19.4783|24.6597|28.4013|27.3375|25.8794|20.8356|20.9364|18.0385|21.5325|24.6505|29.8935|35.139|31.1905|33.3356|42.9|52.9017|51.9535|53.9119|44.5142|50.2825|37.1558|37.4094|48.6063|37.3041|40.2585|44.3898|46.4026|77.2911|81.5315|92.6931|101.2956|90.14|
2022-02-13 16:18:51|russ2000_1414|FRPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|15.29|19.31|18.6|10.65|8.8|7.31|9.07|9.02|10.05|11.4|15.5|15.6|19.2|16.35|26.1|36.45|31.4|42.29|45.81|48.31|59.09|63.87|83.66|109.03|140.25|152.23|170.06|149.28|94.99|
2022-02-13 16:18:53|russ2000_1415|OLP|total_return_price|0|0.6176|0.5294|0.5686|0.4902|0.5196|0.5098|0.549|0.5588|0.5907|0.665|0.5988|0.6508|0.738|0.8204|0.7752|0.7956|0.7477|0.7389|0.71|0.5943|0.7917|0.8676|0.9163|0.829|0.7636|0.8309|0.7261|0.6363|0.6663|0.524|0.3668|0.3968|0.5615|0.5615|0.5615|0.5835|0.5741|0.5552|0.6138|0.7161|0.8171|0.8671|0.9435|0.9744|0.9162|0.9511|1.0711|1.0345|1.072|1.265|1.3597|1.3785|1.477|1.4966|1.4454|1.5225|1.6166|1.6298|1.7049|1.8364|1.8748|1.7841|1.6921|1.7321|1.7922|1.98|2.0701|2.014|1.731|1.7376|1.8031|1.8115|2.0151|2.412|2.4434|2.6727|2.9331|2.771|2.8256|2.9783|3.2522|3.3917|3.812|4.1698|4.7838|3.9235|3.9708|4.6317|4.2428|4.7846|4.6756|4.3993|4.8154|4.692|5.6151|6.3909|5.8873|5.9657|5.3485|5.1499|4.6183|4.7752|5.2866|2.7082|1.2361|2.1822|3.5873|3.6886|7.1367|6.5081|7.0716|7.563|6.9846|7.302|7.0899|8.1342|9.1901|9.6293|9.7006|10.7357|11.6723|11.9921|11.2476|11.3579|12.2287|12.4491|12.0127|14.2851|14.97|13.2795|13.5529|13.9032|14.7908|16.0158|16.4906|17.4399|16.528|16.8828|17.8685|19.3408|16.8112|20.4343|21.8336|19.3705|23.5514|23.8642|23.0487|23.1355|12.2144|15.8358|15.0593|18.8562|21.344|27.6308|30.0966|35.28|
2022-02-13 16:18:56|russ2000_1417|CTIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||123000|133500|162000|190500|139500|36000|24750|33000|45000|28875|32250|54000|226500|348000|484500|540750|201750|331680|269880|299400|307440|65508|51600|87240|106440|117120|141360|107040|94320|87600|84480|100620|51000|32160|25680|25800|23280|16320|21000|21240|19440|9510|11370|5550|1440|1440|300|39|32.4|447|369|342|162.21|130.29|114|109.83|114.03|97.5|52|53|66.5|35.5|24.4|12.9|13.1|11.4|13.7|18.7|39.8|28.8|24.2|23.1|18.1|22.4|13.9|12.6|5.118|4.001|3.8|4.405|4.16|3.37|3.2|2.6|3.9|5.03|2.15|1.01|0.9702|0.9885|0.92|1.64|0.7915|1.26|1.13|3.29|3.33|2.48|3.02|2.42|
2022-02-13 16:18:59|russ2000_1418|SALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1067.1029|1053.2027|933.4477|657.5834|209.5713|245.9255|174.2863|151.8323|76.9854|27.9785|25.3054|31.9881|42.7697|84.6483|61.9269|66.3821|65.2389|61.8356|65.1528|63.5609|49.046|34.9186|39.465|56.7717|62.9911|25.1439|15.2485|14.16||||||
2022-02-13 16:18:59|russ2000_1419|CRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.0203|2.5434|2.7024|2.5434|1.9871|1.9075|1.5896|2.5831|2.0668|2.3844|3.5767|5.7226|4.9282|6.8357|11.7632|8.1071|7.9478|5.3249|7.5911|9.4986|8.6631|10.8094|10.0146|10.0146|7.5539|6.9912|7.7923|7.9449|7.4681|11.4453|14.6214|22.0608|28.8517|24.7314|39.0189|35.8714|28.6132|19.9339|15.3176|2.4893|6.5143|6.5334|9.8716|5.8752|5.5128|5.675|5.0346|6.9244|6.7432|5.9039|7.4013|6.6287|3.1856|4.1966|5.1504|6.1518|7.2964|8.0212|12.4086|9.0132|7.5825|8.9655|10.9112|12.5135|9.2611|4.9405|5.2839|7.6016|6.1232|6.1709|5.1408|5.7894|5.1695|5.818|5.3411|4.2824|4.5781|5.0264|4.9882|6.4378|5.9928|5.805|6.0733|6.8203|10.8337|9.7573|8.7967|9.7302|11.2007|10.281|11.2138|9.7024|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47||||||
2022-02-13 16:19:00|russ2000_1421|LION|total_return_price|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:01|russ2000_1422|AROW|total_return_price|0|0.33|0.3785|0.4125|0.4632|0.5006|0.4918|0.4918|0.5117|0.5225|0.6483|0.7834|0.9711|1.1789|1.3926|1.1943|1.1784|1.2212|1.1776|1.3871|1.1256|1.1906|1.2201|1.2881|1.3006|1.3173|1.4125|1.529|1.4387|1.2851|1.1718|0.9079|0.8368|0.9873|0.6118|0.624|0.4854|0.6934|0.6934|0.624|0.7932|1.1057|1.1057|1.3036|1.2865|1.1673|1.6077|1.6826|1.6968|1.7243|1.699|1.9621|2.1313|2.3683|2.5192|2.7165|3.0951|3.2356|3.6452|4.0095|4.7708|4.4797|4.4176|4.5963|4.1909|4.4269|4.318|4.2931|4.0493|3.8407|3.1985|3.5884|4.2345|4.4977|5.624|6.2823|6.9374|6.8952|8.2058|6.9675|7.9203|7.4361|8.7261|8.5715|9.2175|10.0489|10.2582|10.4975|10.9159|9.6662|9.9633|10.0792|9.7983|10.3543|10.4635|10.0507|9.911|9.053|8.9886|9.4697|9.2289|9.7608|7.9503|13.0249|11.2278|10.6883|12.3006|12.921|11.955|12.9871|11.2672|12.7392|14.0996|12.8078|12.7984|12.1106|12.9023|13.5663|13.5808|14.4726|14.5927|14.5581|14.7711|15.6073|16.4736|16.5588|16.402|16.3216|18.0717|18.0146|18.1073|18.4112|18.9013|18.6621|21.4596|24.1414|29.9734|25.2658|23.7734|26.7831|26.6454|26.8469|28.9752|30.5395|26.6254|27.5526|29.331|29.282|33.3916|24.8235|26.72|23.439|28.1881|31.6507|34.4002|34.1011|35.23|
2022-02-13 16:19:05|russ2000_1423|BAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:05|russ2000_1425|OSTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.86|13.8766|6.0204|13.0278|12.179|14.3207|15.9591|20.3905|28.5921|39.6757|34.7211|71.4162|43.8505|35.0764|39.5572|30.7437|28.0098|21.5255|19.1864|16.5217|17.3211|18.0613|25.2365|15.9591|9.6426|27.5361|16.9164|11.8139|9.5143|11.6757|14.4787|13.5312|16.0183|19.6503|16.1663|16.4427|15.584|14.0543|9.307|7.6983|5.2901|6.8495|10.4124|13.7483|11.1625|26.4208|28.4441|29.3126|21.2393|15.5051|16.6401|24.2397|23.9041|21.3873|17.2421|12.2481|14.5971|16.5611|14.982|19.1|17.05|16.55|28.95|69.95|36.6|38.95|27.85|13.09|16.62|11.57|11.23|7.07|4.25|25.91|72.13|51.33|73.55|97.54|72.26|60.12|
2022-02-13 16:19:07|russ2000_1426|CCF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||1.44|1.4021|1.4779|1.6295|1.6674|2.7842|2.3201|2.5135|3.6735|4.1055|5.0286|4.5571|2.7893|4.1813|3.739|4.0205|3.8596|4.0288|3.6134|3.5304|3.2812|3.3241|3.6781|4.0234|4.2444|4.1594|3.8559|3.9952|3.4275|3.4449|3.5662|3.8088|4.5404|4.7181|5.2193|5.5773|6.2519|6.0297|6.049|5.4248|5.5365|5.6829|5.8605|5.6632|6.6104|9.2142|11.8692|11.6844|13.8735|15.5196|19.1962|15.2512|14.0718|9.5908|7.6059|9.7576|9.5074|9.0325|10.1764|9.9053|10.7611|13.4796|14.0599|14.3629|11.0557|11.0452|12.8846|10.2099|14.4574|15.6748|17.1197|17.9466|27.0062|29.3878|27.8105|28.1702|32.7453|31.8474|40.4026|38.2075|37.0537|42.2762|44.7709|55.9303|61.291|77.5814|88.0251|101.5489|89.9983|122.3661|100.7607|115.245|120.0893|109.985|94.2492|99.2667|97.8317|115.669|87.2949|97.9721|95.9271|104.9309|106.6442|104.9804|113.3986|98.59|93.57|
2022-02-13 16:19:10|russ2000_1427|KRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2345|6.8334|7.8983|9.0796|10.0068|10.3742|7.3678|7.9379|7.4788|7.3362|7.1018|7.5925|8.4663|8.7006|7.313|5.1628|4.891|6.5556|5.3432|3.7421|2.6186|2.019|1.9813|2.9297|4.9098|4.2871|5.8657|10.8886|13.0459|17.4133|16.058|11.2437|10.9854|15.1599|10.6091|9.4178|10.6098|10.0472|10.3048|10.06|10.5993|10.8481|10.3335|9.5221|8.7768|8.6576|8.4636|4.3978|4.049|4.2494|4.5726|6.3679|9.8054|12.7002|14.2653|18.625|21.2093|19.306|18.1887|13.918|9.5406|12.0785|12.8965|10.8257|12.2406|7.9332|8.8803|12.6123|14.3357|14.7643|13.8074|12.0333|14.89|
2022-02-13 16:19:13|russ2000_1428|WIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|28.49|20.2|20.05|16.13|21.26|18.38|23.62|17.28|22.89|20|28.51|44.08|43.65|66.3|71.15|70.1|59.75|76.5|96.8|119|89.42|120.83|139.76|115.54|122.38|100.82|256.22|255.5|253.85|280.78|292.17|203.07|156.65|
2022-02-13 16:19:14|russ2000_1429|BTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:14|russ2000_1430|FCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.4441|7.3243|7.4441|7.3842|7.9688|8.1951|7.9471|8.1985|8.7667|9.0224|10.196|10.7158|13.2523|14.4543|17.2266|13.7603|12.4982|11.9746|8.8438|8.4432|8.6524|9.7726|6.7866|7.1045|7.7347|8.4488|13.9717|14.0844|14.193|14.4805|16.2277|14.3341|15.6097|16.2932|17.4639|19.9818|18.6376|16.6622|18.7306|18.558|21.1753|16.4681|18.9116|17.1922|19.0064|18.5297|18.4361|19.5351|23.9634|23.7676|18.256|22.8196|23.1949|22.8184|18.8292|20.4528|21.2342|9.3182|8.6011|8.7188|8.0708|8.9386|10.3319|8.3782|10.5528|9.6358|9.8552|7.5359|9.0716|9.6946|9.8666|11.3494|11.538|11.6547|11.4712|11.9293|12.9567|12.8883|10.9038|12.4041|12.8397|13.6854|14.3444|14.3295|15.6698|15.7918|17.4793|20.178|25.419|19.926|22.5225|23.0175|24.7707|26.5833|29.4613|29.3434|27.3843|30.1055|29.1508|29.4635|28.5151|19.8464|19.2275|17.94|21.0542|27.9923|29.012|28.6791|32.5455|
2022-02-13 16:19:18|russ2000_1434|IMMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|33|72.25|24|11.875|7.3125|5.125|6.07|3.9|5.83|3.28|1.09|2.05|1.25|1.15|1.9|5.99|5.5|7|4.77|5.82|7.3|5.81|5.35|5.8|6.55|7.82|5.67|6.68|6.7|8.84|13.46|13.85|13.87|6.75|6.81|6.54|5.04|3.04|4.69|4.28|4.48|5|5.08|5.38|6.05|7.67|8.31|6.1|5.14|5.42|7.05|5.5|6.51|10.13|13.01|13.93|11.01|10.69|11.27|8.58|8.98|9.18|12.72|10.65|12.07|8.44|7.22|8.21|11.54|8.48|8.79|8|6.99|11.75|16.34|10.36|8.3|8.43|7.7|7.635|7.25|5.18|6.07|7.02|8.99|9.38|8.46|7.04|5.86|
2022-02-13 16:19:21|russ2000_1435|VSTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.09|10.93|10.1|9.48|8.17|9.59|13.29|12.86|11.85|10.75|9.11|8.86|8.55|10.42|7.54|1.75|1.89|1.44|1.26|1.37|1.15|1.9|2.28|4.67|3.2|2.99|7.1|7.085|3.51|2.96|1.72|1.3|1.41|2.64|1.72|1.23|2.15|2.25|4.06|3.12|2.12|
2022-02-13 16:19:23|russ2000_1437|ENTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6657|8.6785|9.171|10.0712|10.4901|8.2221|9.9693|10.0766|9.8567|10.8305|9.9539|12.4498|14.4827|16.4455|14.5388|16.5686|15.5238|15.234|
2022-02-13 16:19:23|russ2000_1438|FLWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.375|12.375|7.25|5.75|5.0313|4.25|7.5|11.3|10.74|14.8981|13.55|10.72|8.42|6.311|6.55|8.6|7.52|11.3|9.49|9.33|8.3|8.38|7.3|7.19|6.85|6.84|6.51|5.47|5.23|5.95|7.78|9.13|11.61|8.94|8.4|6.78|6.02|3.47|2.07|2.06|3.51|2.18|2.58|2.38|1.88|2.5|3.26|2.8|2.57|2.28|2.99|3.32|3.76|3.45|5.05|6.06|5.33|5.1|5.46|5.63|7.09|8.16|11.71|10.59|8.7|7.7|7.2|8.34|9.25|11.15|10.1|9.5|9.95|11.55|11.85|13.2|11.7|10.99|18.23|19.52|14.64|14.28|12.88|21.635|25.16|26.04|25.98|33.68|32.88|23.26|
2022-02-13 16:19:26|russ2000_1439|MLR|total_return_price|0.250386797318||||||||||||||||||||||||||||||||||||||||||||||10.9353|12.1503|13.9729|14.6816|14.1754|16.4029|27.5407|33.869|44.3487|56.8028|43.7412|43.2855|61.511|36.9066|26.6548|28.7052|24.3766|19.1368|17.3142|18.4533|11.1631|8.8849|13.8969|12.53|4.7842|3.6451|3.3535|2.6974|3.317|1.7861|2.362|2.3256|2.4787|2.5516|2.3329|2.2818|2.6974|4.5345|6.5174|6.6487|7.4433|7.0715|9.4335|9.1127|11.0082|13.5014|18.59|19.8439|13.4504|14.5804|15.8999|16.9862|17.7298|10.5781|7.0205|8.2233|6.2696|4.447|4.6657|5.8322|6.4372|7.3266|9.1365|10.5111|9.8275|9.8936|12.03|11.7189|12.2218|15.3529|12.9018|12.5053|12.6291|11.9022|12.6645|11.9228|13.2081|15.046|15.9279|15.7974|15.7664|16.3724|20.6053|18.8223|14.8411|19.3762|17.6018|18.4524|18.7705|19.3479|23.5556|22.7063|23.4932|25.6144|22.9806|22.7507|24.1058|22.5109|29.0752|31.1769|29.6188|34.2987|27.2986|29.3257|27.5268|29.2362|45.523|42.3988|37.1289|35.9469|30.04|
2022-02-13 16:19:29|russ2000_1440|VICR|total_return_price|0|||||||||||||||||||||||||||||2.2201|3.4412|2.7197|3.8852|5.1341|8.048|15.0969|19.0932|12.0998|8.8806|7.9925|8.1035|6.9934|6.7714|7.8815|10.2126|11.5447|8.4365|11.4337|11.4337|15.0969|19.9537|21.4803|17.7611|13.5428|20.6473|22.0904|14.8199|11.8777|19.9812|25.7536|24.0885|25.0325|12.3218|7.271|7.9925|11.1007|18.8157|20.1478|35.9662|15.985|30.9154|48.177|26.9747|18.2051|14.4753|12.5305|14.3865|15.0081|6.2075|6.3496|7.3273|5.0619|8.6141|8.472|10.1327|10.8964|16.2248|9.0403|11.7229|9.3354|12.1611|13.6659|14.2612|17.906|15.0381|10.5758|10.1817|9.3365|12.3276|11.4158|14.6842|11.3884|9.5189|8.5903|6.3943|4.7305|6.9844|7.4681|8.9966|13.3594|12.0825|14.4347|16.2032|16.2921|15.976|8.75|7.96|8|6.94|6.67|5.42|4.97|6.85|8.18|13.42|10.2|8.38|9.4|12.1|15.2|12.19|10.2|9.12|10.48|10.07|11.6|15.1|16.1|17.9|23.6|20.9|28.55|43.55|46|37.79|31.02|31.05|29.52|46.72|44.54|71.95|77.73|92.22|85.03|105.74|134.16|126.98|
2022-02-13 16:19:34|russ2000_1441|UCFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:34|russ2000_1442|EVLV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:34|russ2000_1444|LADR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6707|9.4543|9.3057|9.7462|10.202|9.3518|9.1363|7.7995|7.355|7.4709|7.2768|8.4184|8.9815|9.7583|9.4062|9.6091|9.833|11.0023|11.6385|12.9152|12.3206|13.7064|13.5532|14.4119|15.4286|5.8128|7.2191|6.6051|8.9653|11.0785|11.1988|11.0345|11.9492|
2022-02-13 16:19:36|russ2000_1445|FIZZ|total_return_price|1||||||||||||||||||||||||||||||||||0.3945|0.3412|0.2399|0.2106|0.2399|0.2132|0.2132|0.1892|0.1812|0.2186|0.2292|0.2026|0.1812|0.4051|0.2559|0.2932|0.2453|0.2506|0.2772|0.3999|0.6025|0.7571|0.661|0.8529|0.8529|0.7837|0.8316|0.8742|0.9276|0.869|0.7518|0.7623|0.7784|0.7144|0.6078|0.7091|0.6931|0.6184|0.8103|0.8316|0.8956|0.887|1.0832|1.2666|1.1003|1.2359|1.3007|1.1941|1.2009|1.276|1.4082|1.7015|1.5647|1.5179|1.6359|1.3305|1.546|1.3886|1.8016|3.2065|3.4362|2.3903|2.9477|3.2483|2.6842|2.2306|1.9058|2.1635|2.091|2.4587|2.3379|2.8265|2.864|2.9392|3.4289|3.4497|4.2288|4.2526|4.7174|4.8823|5.1839|5.9345|5.8679|5.212|5.0857|5.2155|5.6585|6.0354|7.2851|7.5023|8.4938|7.8997|7.0229|10.2926|8.9077|9.1576|9.7394|15.4225|16.9385|19.1511|23.5025|19.3559|21.1591|37.3478|43.7355|41.9282|47.3116|37.8425|45.1874|39.5941|37.0866|24.7716|19.2555|19.4457|18.9812|22.2192|28.3767|34.6315|71.3579|45.7606|42.7375|53.1158|44.67|
2022-02-13 16:19:39|russ2000_1446|SBCF|total_return_price|0||||5.1747|5.3635|4.9147|5.3635|5.2201|6.2173|7.3501|7.1284|8.4178|8.1465|10.0414|9.7563|9.091|9.5497|9.3332|9.4852|7.6484|9.4808|8.798|9.2038|9.5223|11.6953|13.248|11.4463|10.8104|9.1882|8.8432|6.3253|7.2834|8.1488|8.7887|11.3584|9.4106|10.8728|12.8143|15.2395|13.9365|19.4899|19.1252|17.7951|16.4637|16.94|17.4202|19.0112|16.5395|18.2177|18.5397|22.1763|22.0709|22.7359|22.6325|24.3328|27.1309|29.6831|31.48|37.7721|41.2088|39.8422|41.6962|32.4444|31.21|29.6892|34.101|33.1784|32.5533|29.7246|31.3201|30.459|31.3979|34.7084|42.2843|51.2794|56.7749|58.256|71.5354|71.6882|70.8363|73.3406|65.5793|73.385|73.7171|88.5189|90.0898|92.5346|96.9772|86.3219|86.9795|104.2058|102.6911|130.9711|120.501|137.3628|113.5533|104.5261|101.0105|87.583|48.8224|52.8738|38.141|52.7954|32.5236|14.9732|12.0082|12.453|8.0549|8.3514|6.5724|6.0288|7.2148|7.8078|7.4125|7.2642|7.5113|8.6973|7.3631|7.8572|7.9561|10.3281|10.8717|10.7234|12.0577|10.8717|10.7432|10.8025|13.5896|14.1035|15.6157|14.5087|14.8052|15.6058|16.0505|15.9023|21.8026|23.7002|23.8188|23.6113|24.9159|26.1612|31.2115|28.8593|25.7164|26.0426|25.1432|25.0147|30.2133|18.0964|20.162|17.8196|29.1064|35.8172|33.872|33.6786|35.39|
2022-02-13 16:19:43|russ2000_1447|COHU|total_return_price|0|0.4704|0.633|0.5047|0.5218|0.5132|0.5474|0.5731|0.5253|0.6059|0.6092|0.6385|0.686|0.566|0.587|0.457|0.4692|0.5087|0.5398|0.6627|0.5289|0.6355|0.874|0.747|0.8794|0.9888|0.8793|0.827|0.7552|0.7512|0.953|0.6739|0.8401|0.9771|0.792|0.8796|1.0297|0.9434|0.867|0.8984|1.1359|1.7023|2.758|2.8082|3.2641|3.2306|2.8769|3.4891|3.8767|5.1817|8.0902|10.571|8.8507|8.6914|7.055|6.4827|8.1649|8.4048|11.022|18.9782|10.8318|13.4682|8.6443|5.8962|7.8886|8.3668|12.7672|15.2807|22.4669|30.251|19.6013|11.1573|10.1892|11.3993|16.5431|10.9993|14.5586|21.0389|12.7945|8.3945|10.9565|10.9425|11.7026|14.7057|14.4624|14.1871|14.4309|11.2427|14.1602|12.2036|15.3827|18.1904|17.6315|16.4075|13.6199|13.8887|15.7517|14.7365|17.4894|14.7837|12.1127|12.9176|11.7144|12.6697|9.7852|5.8442|7.3368|11.1357|11.5147|11.4141|10.1006|10.5387|13.9357|12.9618|11.1152|8.422|9.7337|9.8049|8.8148|8.2016|9.5326|8.2805|11.1155|9.7597|9.4541|9.7294|9.7457|10.9551|10.9467|10.1195|12.2949|9.2222|11.3442|11.2229|10.2994|11.2069|13.3356|17.7757|15.2066|23.11|21.3302|22.2341|23.9481|24.5811|15.7923|14.5419|15.2685|13.4277|22.7869|12.38|17.34|17.18|38.18|41.84|36.79|31.94|38.09|
2022-02-13 16:19:47|russ2000_1450|FGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|27.3|29.85|23.5|21.66|31.36|19.91|15.89|22.46|20.25|25.2|31.4|51.95|47.95|46.05|60.85|60.75|44.83|54.35|42.27|38.07|42.89|34.75|40.53|41.62|37.97|31.11|27.01|10.42|14.89|
2022-02-13 16:19:48|russ2000_1451|ALDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:48|russ2000_1452|CIA|total_return_price|0||||||||||||||||||||||||2.7124|2.4024|2.9449|2.5574|3.6424|2.5574|2.4024|2.4024|2.6349|1.86|2.325|2.8674|3.41|4.805|4.805|4.1849|3.0999|3.778|4.3011|4.8824|5.2699|4.805|5.115|4.9599|5.115|5.347|5.967|5.154|5.695|5.502|3.564|4.844|5.27|4.922|4.727|4.65|4.03|3.952|3.798|3.643|3.488|1.705|3.643|3.526|4.602|4.354|4.187|4.436|4.9688|4.792|4.855|7.134|8.979|7.63|10.595|7.331|6.121|4.938|5.935|6.571|8.2365|6.5071|7.1622|5.2144|5.9533|5.3738|5.7009|6|5.45|5.16|5.01|5.81|6.6|7.31|7.04|7.65|5.53|6.69|6.13|8.22|9.7|7.27|6.08|6.34|6.53|6.91|6.66|6.89|7.45|7.3|6.82|6.41|9.69|9.88|9.75|10.49|11.05|8.39|5.98|8.64|8.75|7.4|7.4|6.46|7.6|6.16|7.46|7.42|7.43|7.24|7.6|9.36|9.82|7.43|7.38|7.35|7.35|7.32|7.79|8.4|7.52|6.67|7.3|6.87|6.75|6.52|5.99|5.54|5.73|5.79|5.29|6.21|5.31|
2022-02-13 16:19:52|russ2000_1454|JRVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1989|17.8797|19.7905|19.9816|27.4224|26.3529|26.6181|28.3207|34.7453|35.3194|34.4283|36.1596|35.1905|31.732|35.379|38.1874|32.8293|36.8473|42.8606|47.2092|38.6394|34.2871|42.9019|42.1697|46.3999|43.9174|36.5133|33.0142|27.72|
2022-02-13 16:19:53|russ2000_1455|EBSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6552|3.6171|3.7885|3.7047|3.4306|3.1983|2.928|3.5791|3.3925|4.0664|4.1654|4.0474|4.3596|5.1021|5.1097|4.2873|4.8546|5.064|5.1325|6.1377|6.3014|7.1429|6.9449|7.7826|8.8411|10.3565|9.8653|10.4207|10.4207|12.0984|12.2848|12.266|13.3405|13.1443|13.3591|14.7416|18.1624|16.7833|15.8758|17.1462|19.8073|19.5692|18.9972|16.6039|13.7312|14.722|16.7054|18.115|19.9975|10.7564|10.9799|10.95||||||
2022-02-13 16:19:54|russ2000_1456|CSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:54|russ2000_1457|KTOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||477.5|436.25|1036.25|493.13|719.38|350|76.25|65.9|53.3|65.2|51.6|47|48.7|62.5|59|115.1|128|147.2|111.4|93.6|68.1|93|67.1|63.8|55.8|51.3|38.8|29|23|28.7|14.5|15.7|25.9|21.6|17.2|19.7|18.7|11.7|9|7.5|8.001|10.29|14.27|10.7|10.72|11.61|14.22|11.74|7.38|6|5.61|5.72|6.01|4.91|4.49|6.14|8.78|7.11|7.74|7.66|6.56|4.94|5.53|6.76|4.23|4.15|4.6|3.89|6.48|7.62|8.12|11.35|12.45|10.67|9.71|11.47|14.78|13.8|16.17|22.18|21.05|17.89|10.95|16.42|21.53|27.85|25.48|29.6|22.33|19.57|
2022-02-13 16:19:57|russ2000_1458|LMNR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8762|5.0919|5.3508|5.7392|8.1989|13.1182|19.4184|20.713|22.7843|19.0732|20.713|17.9512|15.5779|20.5404|28.4803||18.728|18.9869|22.2664|22.1801|15.6163|13.9911|11.5427|12.2422|12.1548|12.0067|14.7524|15.9599|18.4201|23.6267|17.5998|18.9682|14.6569|15.9644|14.4816|15.0147|20.0645|19.4324|15.8673|19.5674|23.9762|20.5424|20.1436|19.8308|22.613|19.3328|21.4637|18.2734|15.1167|11.401|14.8595|16.5069|18.141|15.7806|18.4994|20.7994|21.8113|20.6062|22.4834|23.3849|23.131|20.3425|21.8498|18.4327|17.8582|19.2549|12.1752|13.194|14.4111|16.5464|16.9628|17.7075|15.6732|15.51|
2022-02-13 16:20:00|russ2000_1459|RGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.68|72|85.32|114.36|113.64|88.68|106.8|93.36|81.96|185.76|201.84|131.52|81.12|112.68|75.72|30.48|42.12|31.8|18|12.6|16.44|12.18|8.736|7.92|2.58|1.1|1.02|1.21|0.7899|0.89|0.461|0.6815|0.5483|1.25|1.56|0.84|0.7027|0.3323|
2022-02-13 16:20:02|russ2000_1460|CBPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:20:03|russ2000_1462|TSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.658|14.2932|14.7322|16.6655|23.352|21.3174|23.9008|30.6379|35.7457|49.4048|52.4492|55.8882|57.1716|58.9948|63.6198|64.8806|62.2583|68.3101|39.8814|40.6435|37.0788|38.5173|34.3775|16.926|21.1167|25.0236|49.2229|62.9552|58.1069|55.0555|52.3624|
2022-02-13 16:20:05|russ2000_1463|OTIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.33|25.29|32.78|35.36|22.99|17.45|28.2|14.82|15.68|17.34|15.75|12.75|18.45|3.35|5.1|4.15|3.75|2.7|1.72|2.63|2.57|2.14|3.83|1.97|3.62|3.74|5.98|2.49|2.17|1.92|2.23|
2022-02-13 16:20:07|russ2000_1464|DSPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.1667|5.4167|5.1667|7.3959|6.4998|7.5832|8.3383|5.9168|5.75|6.2503|4.6252|4.1248|4.2499|4.6252|7.4923|19.6244|10|9.5626|9.8748|7.375|10.4375|7.3438|18|19.9375|46.5|65.9375|56|37.375|21.0469|15.5|21.45|19.95|23.26|20.47|19.6|16.059|15.82|18.13|21.76|24.92|24.95|25.8|27.24|21.05|22.33|25.76|23.87|25.66|25.06|29.01|24.85|22.85|21.7|19|20.47|15.83|12.2|12.74|7|7.65|8.02|4.32|6.76|8.14|5.63|8.33|6.39|7|8.14|7.7|8.7|5.9|5.21|6.66|6.34|5.94|5.76|8.07|8.31|7.05|9.71|8.64|8.49|8.87|10.87|11.98|10.33|9.11|9.44|9.12|10.61|12.01|13.05|12|11.6|13|12.5|11.8|12.45|11.9|11.2|14.07|14.36|14.085|15.74|13.4|15.88|13.18||||||
2022-02-13 16:20:08|russ2000_1469|TWOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.98|16.61|15.59|19.58|25.58|32.19|35.99|28.92|22.97|28.53|37.92|30.55|37.26|47.15|53.72|63.72|80.48|83.56|75.19|48.31|70.85|35.87|16.76|23.99|21.22|37.96|35.15|39.64|37.01|42.08|34.33|20.12|
2022-02-13 16:20:09|russ2000_1470|ENPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.34|5.99|4.75|3.03|6.42|6.94|7.99|5.78|7.19|8.5|13.98|14.82|13.09|7.61|3.55|3.46|2.14|1.95|1.2|1.06|1.25|0.8468|1.51|2.41|4.83|7.3|4.62|4.99|8.8|16.79|25.06|27.34|36.13|45.8|69.41|175.49|150.6|185.71|150.71|188.69|
2022-02-13 16:20:11|russ2000_1471|AHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9547|7.0351|6.7113|5.9665|6.5259|6.3757|6.1362|6.5424|7.4435|7.0931|6.9576|7.9193|8.5713|10.1254|10.283|11.0735|10.6311|10.6001|11.2163|12.6091|11.3616|12.6432|12.5724|12.151|13.6996|14.8137|16.1473|16.7047|9.3296|9.2923|8.6651|10.5536|12.3219|13.1045|13.2514|15.09|
2022-02-13 16:20:12|russ2000_1472|CASH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.9952|2.0629|1.9614|1.9614|2.1474|1.9717|2.1246|2.3901|2.6728|3.1678|3.1314|3.198|3.2655|3.5111|3.6801|3.5212|4.1489|4.5479|4.9468|5.0259|3.8496|3.2351|3.2233|3.1689|2.979|2.6104|2.3044|2.1077|2.3082|2.539|2.829|2.8582|2.9165|3.2973|3.1859|3.3502|3.3958|3.9414|4.0216|4.5566|5.4719|5.3706|5.7187|6.0005|5.2654|5.9595|5.8288|5.092|4.667|5.1258|5.6651|5.5026|6.0456|6.9443|8.182|9.7381|10.0478|10.6399|5.7966|6.7693|4.6659|2.0775|2.9034|5.943|6.6061|6.0817|7.1059|8.8435|9.183|3.8816|4.727|4.186|5.4338|4.638|6.1529|5.9756|6.9621|6.9395|7.7973|8.2558|11.9418|12.6221|14.3677|12.5412|11.0308|11.1452|12.3422|13.558|13.533|14.5473|14.0856|15.9677|19.499|33.96|27.7233|28.1856|23.1151|29.8884|37.0948|33.0837|26.9756|18.4126|19.3335|26.9356|33.5114|35.14|21.3488|17.2508|19.2173|36.6271|46.9475|50.7041|49.3278|59.01|
2022-02-13 16:20:16|russ2000_1473|STRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2991|9.0874|9.8952|11.5107|14.3379|13.3282|14.3379|11.7127|14.7418|14.136|16.6603|22.4665|20.5982|22.0749|24.3341|21.8098|24.2331|22.7186|27.2623|28.272|26.1516|27.7671|26.2526|26.8584|25.0409|25.6467|28.0458|23.3284|28.4739|37.6906|44.6859|41.2125|38.7245|35.5419|42.9734|38.3691|49.2013|51.1481|55.2758|50.2918|50.5826|43.2804|43.9912|41.8829|32.6501|30.1218|40.2351|30.978|37.6421|35.34|37.941|38.8394|34.4026|35.2683|29.2896|22.2281|13.9795|7.0875|11.7275|11.889|15.7217|17.2683|18.781|21.2115|29.4619|29.6473|18.6554|21.3553|17.7662|20.9276|18.817|19.0949|23.4887|25.873|33.9999|35.0024|40.8754|66.1911|59.1879|74.7663|75.9869|68.0635|63.4339|58.3478|52.379|53.3436|38.0014|33.024|37.828|26.2173|33.5265|38.8788|41.539|35.3859|29.3755|34.427|27.9362|28.6339|23.6152|19.6353|22.0572|14.47|15.94|19.9|49.36|46.9|44.46|38.9|37.02|
2022-02-13 16:20:19|russ2000_1474|CZNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.6458|4.9525|5.3443|5.1488|5.3443|5.3833|5.8831|5.6842|6.1477|7.0728|7.1066|7.8003|8.5936|8.641|10.5541|9.8675|10.069|9.5836|8.9643|8.2224|7.9489|7.2264|6.8919|6.1893|6.3566|5.474|5.5754|5.7984|6.0992|7.3034|7.9688|8.2509|8.6115|8.9818|9.0281|11.5175|11.5175|11.6076|11.3844|11.2571|11.6937|12.0111|13.1198|14.8248|12.4265|12.1655|11.8409|12.5216|10.9731|11.0608|10.3375|9.7354|9.1962|9.408|10.4534|8.7607|12.878|10.6894|10.9728|11.801|9.1473|5.4985|7.3517|6.3469|7.4268|8.3021|9.7088|9.1695|9.2731|11.5773|12.8192|11.7828|12.8124|11.9793|12.6954|12.5838|13.6003|13.8591|13.386|13.053|13.6094|14.9275|14.7201|14.9431|14.523|15.788|15.4852|15.4292|16.4302|20.6425|18.0963|18.6333|19.1352|19.8382|19.8443|22.8621|22.8629|20.9405|22.8069|21.8936|23.7602|24.1502|17.5384|18.3379|15.6169|18.2572|22.7437|23.7277|23.907|25.8103|
2022-02-13 16:20:22|russ2000_1475|CCNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.3214|2.2549|2.2665|2.2585|2.2894|2.5192|2.6708|2.8431|2.8953|2.9092|2.9027|3.0788|3.3585|3.8651|4.7995|5.3281|5.6082|5.6829|5.1058|4.4366|3.9566|3.4762|3.1633|2.9543|2.7235|3.0109|3.4168|3.4579|4.308|4.8438|4.8223|4.8727|6.5149|8.717|8.8982|8.5156|8.5403|8.8938|7.0009|7.9142|8.0213|7.8659|7.9459|7.6513|7.6889|7.5959|7.7224|7.8125|8.0507|7.976|8.1949|8.3321|8.049|8.5327|8.5931|6.7376|6.976|6.1137|9.1206|11.1615|10.4962|10.2362|7.3697|9.3513|10.1894|10.1038|9.7917|9.1486|11.3915|12.1914|12.0321|13.0471|12.333|12.9651|13.008|13.2227|14.8575|13.9511|13.3874|12.6323|15.0213|13.9553|15.2347|15.1944|15.2112|14.9793|15.3003|18.3397|23.3331|20.9864|21.2167|24.346|23.5169|26.2284|27.2486|26.3045|21.05|23.3191|26.2293|26.8301|30.7182|17.8497|17.1171|14.3449|20.7094|24.1091|22.5126|24.1799|26.5|
2022-02-13 16:20:25|russ2000_1476|PCTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.91|21.22|19.26|26.23|29.51|35.85|29.02|42.5|31.43|40.07|44.72|30.98|38.57|45.26|47.15|46.49|50.66|57.66|79.55|59.64|89.19|92.57|97.42|120.82|88.32|145.89|162.33|208.21|170.78|200|278.96|242.58|
2022-02-13 16:20:26|russ2000_1477|REI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.16|1.26|1.44|18.18|9.54|7.92|5.4|3|3|3.35|3||4|4||4||4|3.25|4|2.26|4|5.1|5.12|5.82|5.87|6.95|7.5|14.64|12.2|14.5|17.38|14.54|10.77|10.41|11.19|9.56|7.22|5.2|9.24|10.2|12.94|10.7|12.11|14.09|14.57|14.25|13.14|9.86|5.21|5.87|3.26|1.76|2.64|0.6587|1.16|0.6872|0.6704|2.31|2.98|2.87|2.41|
2022-02-13 16:20:28|russ2000_1478|HQY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.38|20.4|20.77|26.01|33.96|31.01|22.55|25.68|29.48|34.41|46.25|44.38|48.82|48.6|50.62|65.56|82.56|85.33|62.34|69.56|81.54|57.7|66.06|52.65|52.76|55.02|91.01|76.23|74.28|67.96|51.62|
2022-02-13 16:20:29|russ2000_1479|BBW|total_return_price|0.201296225696|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5895|28.6653|25.1998|22.1111|22.8362|27.0456|29.2115|19.0505|24.9738|25.6895|24.6442|22.1016|18.2689|7.9103|10.2645|7.1381|4.1529|4.991|6.4789|4.5484|5.2641|6.7049|7.7878|5.9233|5.9327|5.782|5.3488|5.7914|5.4901|4.9533|4.0681|4.2847|3.0888|4.7179|4.8497|6.5354|7.3547|8.8802|11.0555|11.4605|15.8959|18.5044|18.8245|17.5532|16.9223|12.0537|12.0066|13.0613|10.0291|8.0515|8.1457|9.7937|7.6278|8.7578|8.7107|7.4394|7.7784|5.7444|5.2641|4.652|3.5219|1.3937|1.9022|2.1282|3.8892|7.6089|7.5336|14.2008|15.1613|20.13|
2022-02-13 16:20:32|russ2000_1480|AMSWA|total_return_price|1|10.5368|8.7709|8.3588|5.4745|4.8269|4.5327|5.2978|6.3999|4.4782|5.2114|3.4308|5.2114|4.0068|4.1925|5.3717|8.3095|6.3467|5.8443|3.2721|3.784|5.0007|4.7246|5.1462|6.7298|9.0075|5.2451|8.5751|6.9764|7.3698|5.3809|3.837|6.4607|4.6015|4.9674|6.7588|6.7958|6.5761|5.568|3.3098|3.3901|2.5627|2.7431|3.0326|2.5417|2.4143|2.0719|2.0539|1.3323|1.8319|2.5535|3.4417|2.1649|2.4425|1.7764|2.4425|3.0811|2.5535|3.7748|5.2181|4.1634|3.636|2.5535|1.249|1.2768|1.2212|1.6098|1.36|5.2875|3.3307|2.6645|1.4433|1.1102|0.6528|0.7105|0.6439|1.2435|1.4655|1.3101|1.0569|1.2435|1.6431|2.558|2.8647|3.5208|2.6486|2.5749|2.7621|3.0875|2.5329|2.907|2.6823|3.4435|3.6905|3.0428|3.695|3.6538|4.6162|6.1869|4.3278|5.0155|3.3603|3.0328|2.5562|2.3782|3.2482|3.8186|3.9275|3.3579|3.9757|3.1679|3.8802|4.3695|5.1351|5.7191|5.2957|6.136|5.7224|5.6305|5.7843|6.3821|6.1669|6.7234|6.4934|7.5617|7.3047|7.1333|7.4806|6.4865|7.6818|7.3734|8.2719|7.9472|7.5489|9.2115|8.7984|8.9434|9.4513|8.4422|10.9275|11.1351|11.4444|13.5293|10.478|10.1645|12.0178|12.4631|15.2899|14.1771|15.7619|15.8621|14.2302|18.7429|20.2989|21.702|28.6815|22.8759|
2022-02-13 16:20:35|russ2000_1482|MGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.7234|135.1878|165.8261|157.0214|149.941|158.1183|211.8727|237.7452|254.2392|231.6864|249.4939|221.8394|227.6408|177.96|124.56|15.92|8.24|11.36|7.92|9.44|11.12|25.2|23.68|28.48|19.28|19.6|23.04|25.68|27.2|19.28|17.13|18.39|15.04|15.22|12.6|17.62|20.63|20.02|20.2|17.08|14.16|13.15|8.74|8.56|9.96|8.37|7.06|6.16|7.03|7.09|12.44|16.98|17.17|15.9|13.06|8.49|7.15|5.45|1.67|2.04|2.51|4.37|2.22|1.39|3.15|2.825|6.03|6.57|10.51|8.06|7.9|
2022-02-13 16:20:38|russ2000_1483|CYTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.6|89.1|71.88|60.6|42.6|42|54.48|41.4|42.96|37.62|39.66|44.04|41.04|38.34|30.48|33.66|20.28|22.8|24.84|15.18|11.58|15.6|31.74|17.4|19.2|15.54|16.08|12.48|9|6.9|6.96|6|6.9|4.32|5.16|4.02|6.3|12.05|8.38|6.79|10.38|4.78|3.52|4.89|7.16|6.51|6.52|10.76|6.83|8.92|8.9|12.1|12.5|14|14.45|8.3|7.3|8.4|9.8|6.03|8.09|11.2|11.415|10.465|11.75|24.27|22.33|20.36|22.33|22.15|34.12|40.83|
2022-02-13 16:20:40|russ2000_1484|LXRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.625|280.875|227.9375|176.75|224|174.125|182.875|142.625|202.125|190.75|189|221.375|85.75|45.9375|72.8|48.02|76.86|61.67|31.92|35.07|32.9|27.3|45.15|39.48|41.65|42.56|54.39|50.26|53.9|36.4|34.79|31.36|25.9|37.17|29.75|26.81|25.97|26.18|22.33|22.295|21.7|14.98|12.32|13.09|9.45|7.21|8.12|14.91|13.16|10.43|9.1|10.57|11.13|12.25|10.15|6.4505|7.91|13.23|13.23|16.8|13.93|15.295|14.07|16.03|13.23|12.53|11.48|9.87|6.16|6.6101|8.11|9.84|13.49|11.85|13.4|18.42|16.33|14.16|17|12.19|10.09|8.32|13.69|10.8|6.34|5.56|5.94|3.435|4.41|1.8|2.05|1.46|3.42|6.57|5|4.69|4.19|
2022-02-13 16:20:43|russ2000_1486|CYTR|total_return_price|0|||||||||||||||231|220.5|630|756|798|504|609|651|399|210|231|220.5|136.5|288.7584|556.5|294|241.5|131.2584|409.5|283.5|556.5|997.5|1239|924|735|882|740.2584|777|840|1050|945|714|367.5|220.584|304.584|325.584|472.584|189|165.396|194.25|168|144.396|154.896|157.5|204.75|123.396|141.75|89.25|38.0625|40.6875|115.5|84|110.25|38.0625|84|44.625|53.8125|30.1875|43.26|42|33.18|27.3|39.06|25.2|14.49|10.5|25.62|78.96|92.4|78.12|73.878|46.62|72.24|58.8|57.54|38.22|40.74|43.26|79.38|55.44|53.34|80.22|196.98|131.04|144.4758|119.28|48.3|27.3|21.42|12.6|14.7|45.36|47.04|47.04|46.62|32.34|31.4958|42.42|36.9642|30.24|14.154|11.76|16.8084|27.48|21.78|11.22|16.32|12|19.38|37.62|20.94|25.08|15.24|16.44|20.22|22.32|14.22|15.9|16.08|13.38|3.5298|2.2332|2.6652|3.762|2.46|1.69|1.59|1.13|1.05|0.4488|0.6599|0.345|0.325|0.29|0.3805|0.685|0.57|1.75|2.87|0.999|0.5825|0.505|
2022-02-13 16:20:48|russ2000_1488|LGIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|18.1|18.09|18.44|18.36|15.1|15.2|19.77|28.31|22.9|24.16|30.35|36.22|29.65|33.48|38.6|46.21|75.46|70.24|57.12|48.4|46.29|60.24|68.97|81.87|70.65|45.15|88.03|113.79|108.29|149.76|153.62|148.78|150.15|
2022-02-13 16:20:49|russ2000_1489|SFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:20:49|russ2000_1491|MXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.782|13.98|11.53|10.28|8.29|8.66|6.4|4.44|5.59|4.95|6.4|5.06|6.07|6.8|8.27|9.79|9.56|10.03|7.15|7.37|7.97|12.1|11.66|15.44|18.06|17.51|19.71|22.7|26.51|27.75|23.33|26.61|22.52|15.73|19.55|17.63|25.53|22.37|21.87|21.22|11.67|21.46|22.97|35.55|32.74|42.45|50|77.07|
2022-02-13 16:20:51|russ2000_1492|KOPN|total_return_price|0|||||||||||||||||||||||||||||||||||||2.5625|2.375|2.1875|4.25|4.5|5.5625|5.375|4.5|3.9375|3.125|3.125|2.563|2.438|2.5|4.188|3.563|2.563|2.188|2.375|2.969|3.469|3.907|6.125|4.204|4.4063|4.8125|3.7344|5.25|3.4531|5.9844|6.9375|21|34.375|34.4375|18|11.0625|5.75|12.14|10.43|14|9.11|6.6|3.48|3.92|5.04|6.14|6.89|6.71|5.78|5.11|4.07|3.87|3.07|5.1|6.95|5.35|5.01|3.61|3.35|3.57|3.38|3.9|3.81|3.16|2.66|2.87|3.12|2.04|2.32|3.69|4.8|4.18|3.7|3.39|3.55|4.16|4.58|4.71|3.43|3.88|4.07|3.44|3.76|3.33|3.7|3.71|4.02|4.22|3.78|3.26|3.4|3.62|3.52|3.45|3.14|2.72|1.66|2.22|2.18|2.84|4.1|3.71|4.17|3.2|3.12|2.86|2.42|0.999|1.34|1.09|0.6783|0.4011|0.3492|1.33|1.38|2.43|10.49|8.18|5.13|4.09|
2022-02-13 16:20:54|russ2000_1493|BEAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|28.15|26.76|22.06|26.45|15.95|6.72|5.85|7.65|6.94|4.48|4.96|4.83|5.11|3.09|2.59|3.12|2.32|2.45|2.28|2.41|5.86|10.22|7.24|10.25|7.52|6.71|10.06|8.85|9.81|11.52|11.86|11.96|15.87|18.7|23.35|28.6|29.75|33.3|31.05|30.4|46.55|63.3|53.48|62.62|50.03|40.5|45.62|36.95|48.37|44.88|72.03|71.96||3.87|3.32|
2022-02-13 16:20:56|russ2000_1495|SENEA|total_return_price|0.157554885923||||||||||||||||||||||||||||||||||||||||||||||||||20|18.125|15.5|17|16|16.25|17.75|16.75|17|16.5|17.5|16.875|13.75|12.25|12|10.25|12.875|11.875|11|11|12.625|13|13|12.95|13.75|12.109|14.05|14.75|13.9811|13.9|18.19|17.6|18.09|19.61|18.15|20|18.25|18.25|16.75|16.75|16|17.5|19.99|20|23.7|26.5|26.33|27.64|26.72|27.06|19.25|20.1|21|15.55|20.5|24.18|22.3|28.3|29.85|32.38|32.69|26.7|29.78|28.45|24.18|18.46|27.32|23.25|24.68|27.63|33.26|33.74|35.15|29.73|29.87|29.04|28.62|28.32|29.61|29.1|29.44|29.04|33.69|32.73|40|29.25|35.15|36.5|28.15|35.2|28.35|28.75|27.35|32.1|24.6|24.4|28.84|34.6|34.11|35.66|39.87|40.58|51.33|48.72|54.98|52.47|47.98|
2022-02-13 16:20:59|russ2000_1497|ZIXI|total_return_price|0|||||||||||||||||||||||||||91.8588|91.016|123.0402|132.3103|60.6773|64.0483|77.5322|89.3305|128.9394|188.774|247.204|141.5805|197.7632|224.7309|280.9136|286.1738|337.1352|287.7062|314.6972|211.3109|215.8303|173.1359|148.4231|110.1929|116.9394|92.2022|98.9487|134.9301|126|118.962|112.5|84.384|83.25|72|70.884|85.5|60.75|40.5|45|55.938|29.625|39.625|72.8125|46.0625|30.5|8.75|7.0313|9.15|4.82|5.06|6.52|5.48|3.85|4.41|4.3|3.77|8.1|8.69|14.58|7.89|4.58|5.15|3.7338|3.13|2|1.91|1.46|0.84|0.62|1.19|1.81|1.85|1.92|4.6|3.87|2.78|2.26|1.19|1.02|1.5|2.2|1.71|2.31|2.26|2.84|4.27|3.7|3.84|2.67|2.82|2.91|2.6|2.86|2.79|3.58|4.23|4.9|4.56|4.14|3.42|3.42|3.6|3.93|5.17|4.21|5.08|3.93|3.75|4.1|4.94|4.81|5.69|4.89|4.38|4.27|5.39|5.55|5.73|6.88|9.09|7.24|6.78|4.31|6.9|5.84||||||
2022-02-13 16:21:00|russ2000_1498|RBCAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7083|5.994|5.8376|4.9515|5.4141|4.4972|3.8344|3.708|3.1839|3.5178|2.6143|3.9415|6.182|6.1351|6.4947|5.55|5.7872|5.2681|5.6939|5.8142|6.9349|8.847|9.5182|9.3088|10.4735|12.4947|13.9114|12.5724|11.6575|12.4691|12.4903|11.3266|11.2532|13.0915|14.9324|13.266|10.5918|9.2988|11.4877|11.4894|16.0798|19.0003|15.6194|12.3384|15.0735|13.4036|13.258|12.8347|15.8722|14.7001|16.5846|13.7181|13.4533|12.0714|16.5164|17.4737|15.6518|16.3125|16.7995|17.6928|17.7565|21.5688|19.5563|18.2488|18.9513|19.4557|21.0936|20.6304|21.6764|20.3775|21.8187|22.2226|23.7671|26.7276|34.986|29.9863|31.4213|34.9609|36.1821|35.201|42.1961|42.4079|35.7398|41.3908|44.1601|40.4521|43.8402|28.686|30.2843|27.2455|34.9315|44.4158|45.6583|50.8738|50.27|
2022-02-13 16:21:04|russ2000_1499|CTO|total_return_price|0|2.79|3.3479|3.6827|3.6269|3.7943|3.8501|3.9059|3.9454|3.889|3.9738|5.1091|5.6658|6.1809|7.0136|7.1285|6.5537|7.6394|8.0299|11.9867|9.3652|8.7798|9.8739|9.6388|9.1118|10.6502|10.6915|10.0975|9.7411|8.6014|7.9581|5.2854|5.6458|5.8229|6.1052|5.3726|5.6779|7.2762|8.6896|6.393|6.331|6.5351|7.1007|7.7478|7.6207|7.5694|6.7355|6.4539|6.3235|7.3575|7.1587|8.8433|9.1808|9.6553|10.8194|9.4056|9.336|9.5024|9.3606|13.6648|10.4836|11.4257|10.2463|7.8337|8.5116|9.2586|8.9885|8.3327|7.8698|6.8571|7.5469|7.8127|7.4525|9.4469|9.6064|13.1449|12.6275|13.6905|12.7971|11.427|12.3571|13.4181|16.1985|18.7522|21.1791|24.0892|24.5444|22.6495|28.0553|37.3962|56.2531|44.5217|46.4837|40.7812|36.24|42.2373|47.7209|49.7898|45.7797|44.4732|41.5389|37.2147|27.9773|28.8014|25.5371|19.9249|23.6061|25.8074|23.5783|21.2705|19.2443|19.2579|19.5281|21.9004|19.3381|17.7559|18.3169|20.1303|19.4874|22.2703|21.0103|26.5932|25.8758|26.0995|24.6279|27.3356|31.1732|33.3262|37.9255|40.549|39.2053|33.8727|35.8793|31.4072|32.3388|34.9015|36.451|36.56|38.9175|41.0864|43.47|43.0648|42.1872|42.7628|36.0967|40.6674|41.1842|45.3345|41.7679|31.5135|27.6373|31.14|39.2221|49.2706|51.6272|52.7952|61.42|
2022-02-13 16:21:07|russ2000_1501|CRD.B|total_return_price|0|1.1448|1.2519|0.9965|0.7906|0.8648|0.8977|1.0542|1.1448|1.0635|1.3421|1.3529|1.7603|2.0865|2.1678|1.9725|2.355|2.6|2.4287|2.2742|1.6263|1.9067|1.9665|2.1787|2.194|2.4336|3.2619|4.9766|5.1109|4.415|4.976|3.7701|5.0347|6.5365|7.6126|8.2268|8.4886|7.9684|6.258|6.2077|7.5973|6.9906|5.5779|5.2058|5.2009|5.0343|5.4906|5.3242|5.4097|5.3728|5.8037|5.5092|5.6889|5.514|6.1356|7.3341|8.1915|7.9107|8.8569|12.0607|11.2645|10.6088|10.473|9.9879|8.7553|6.0834|9.4019|8.3558|8.031|7.6734|6.735|7.4207|7.157|8.3743|11.3292|7.9203|7.5436|8.8304|5.3301|4.1871|3.3465|2.8097|3.3691|4.8683|4.9377|3.5898|3.5272|4.8522|5.4769|5.2668|5.5085|5.8606|4.3481|4.5736|5.5282|5.2778|5.6742|4.5083|5.2545|4.9436|3.2258|4.0808|6.2106|11.8148|11.3018|5.2234|3.731|3.4279|3.0625|3.1636|2.4562|1.8888|2.6428|3.7177|5.5385|4.2139|4.8572|3.8814|3.2576|4.0192|6.5062|6.2108|4.6179|8.0136|7.6664|9.0863|8.4293|6.9354|8.692|7.3473|7.2158|4.8383|4.6222|5.6992|7.5145|10.0928|11.211|8.9925|8.385|10.8445|8.7671|7.5303|7.9734|8.5376|8.3888|8.5515|8.7688|9.5539|9.6584|6.1206|6.769|6.232|7.013|9.4981|8.4836|8.8919|7.49|
2022-02-13 16:21:11|russ2000_1502|MODN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.08|22.2|9.54|11.32|9.93|11.42|9.63|11.01|11.99|11.91|10.05|11.4|10.85|12.89|10.81|8.5|10.1|12.95|14.75|15.8|17.5|17.15|15.75|13.39|17.54|19.41|28.06|35.07|22.21|34.76|35.82|35.7|35.23|34.27|33.26|30.17|
2022-02-13 16:21:13|russ2000_1503|WTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7002|15.6626|17.0783|23.2325|22.1065|28.3696|24.2033|21.5061|22.7777|20.8772|21.8536|18.0369|22.7805|26.1881|45.1395|23.6238|10.6833|5.011|7.62|9.6196|9.1752|7.2075|7.5799|7.9559|14.7054|16.8985|20.8584|14.9468|18.6206|19.8096|11.9866|17.5641|15.2444|13.9618|13.3831|16.7465|15.5019|15.6754|15.8606|12.8304|7.49|5.04|5.37|3.54|2.36|2.63|2.2|1.6|2.93|2.81|2.02|2.57|3.3|4.06|6.92|6.98|4.17|6.51|4.7|5.06|5.66|1.55|2.57|1.83|2.24|3.63|4.7|3.67|3.2|
2022-02-13 16:21:15|russ2000_1504|STML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:21:15|russ2000_1505|SQBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.5|832.5|1665|1332|1665|1942.5|943.5|3330|2220|1890|456|420|630|468|270|330|192|276|180|186|120|90|84|240|126|162|72|54|72|84|78|30|33|180|132|180|200|280|260|228|215.6|316.4|552.4|492|524.4|402.8|614.4|614.8|345.6|264.8|302.8|301.2|197.2|150|157.6|114.4|73.6|95.2|80.8|71.6|28|46.8|19.972|10.848|14.2|5.16|9.4|4.45||||||
2022-02-13 16:21:16|russ2000_1506|ONDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:21:16|russ2000_1507|IBCP|total_return_price|0|||||||||||4.2076|6.3904|6.9249|6.033|6.033|5.4265|6.2241|5.6437|5.3206|4.5422|4.6078|4.7354|5.5304|5.9415|5.5104|5.9326|6.4457|6.1752|5.9056|5.6306|4.9034|5.0696|6.3848|6.7486|7.9876|9.6404|11.5191|12.4218|12.3245|15.4625|18.229|15.7706|17.1204|16.6266|16.272|18.8551|19.6622|20.4746|21.762|22.8501|25.247|24.6649|26.0523|26.2819|27.463|33.5252|38.0086|42.8689|49.1736|64.7528|62.3586|71.0253|53.5716|52.1271|41.3826|45.4844|40.0851|40.5899|35.7285|39.2444|49.6379|59.9684|61.7724|75.7191|81.0274|91.2077|94.9741|104.8622|110.5988|106.7584|107.1136|137.8558|158.1054|170.3642|167.3606|153.4644|164.1657|182.5218|177.0449|177.3389|190.1342|179.4577|188.8155|177.1159|171.688|180.3301|146.4059|125.0058|81.2538|71.1684|79.5186|30.9554|48.0329|16.8689|18.2747|10.3502|15.0117|5.7188|5.5599|3.0103|1.104|1.0326|2.5417|1.6124|1.525|1.0564|1.7474|1.9641|2.1525|2.7834|6.7195|4.996|7.9427|9.5313|10.3096|10.2707|9.5559|10.5126|10.3849|11.0257|12.0516|12.5037|12.0097|12.0413|14.0379|18.21|17.452|18.4204|19.2737|19.1184|19.7186|22.0991|20.6193|18.4493|19.0243|19.4433|19.185|20.5475|11.7848|13.7819|11.8354|17.6128|22.7839|21.1084|21.096|23.6538|
2022-02-13 16:21:20|russ2000_1508|ANGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.1|18.89|15.26|11.1|11.78|19.88|26.86|23.89|14.51|11.99|11.72|6.37|6.29|5.87|6.16|4.95|9.38|8.24|6.58|10.26|8.62|5.62|12.16|12.52|10.81|13.53|14.93|22.95|16.09|15.44|13.65|7.08|8.47|5.25|12.15|10.84|13.025|12.93|14.13|12.48|9.17|
2022-02-13 16:21:22|russ2000_1509|CRK|total_return_price|0|||||||||||||||||||61.4719|42.5574|56.7433|82.7506|54.379|35.4645|28.3716|28.3716|53.1968|37.8288|26.5984|25.4163|22.4609|17.1412|8.2751|6.5018|5.9108|5.6152|6.7974|6.6498|5.3197|8.8661|23.052|17.4367|14.1858|14.4814|16.8457|18.0278|15.8115|15.6659|16.5501|18.6212|20.6876|26.5984|24.2341|48.175|52.6057|61.4719|40.7842|49.3572|54.6769|56.4501|50.8325|35.1714|27.7806|14.4814|14.4814|15.6635|19.5055|13.2992|26.0073|40.7842|53.7879|69.7469|53.1968|48.4682|28.0879|33.1002|36.1265|35.9374|32.6274|43.9287|47.7589|64.6873|63.1742|91.2621|93.9574|92.1496|98.9224|104.2657|135.9001|119.5864|155.1455|144.2697|140.3923|141.1962|128.3816|146.8705|129.4692|141.7163|145.8302|160.7726|190.5628|399.2361|236.6667|223.4266|140.9124|156.2804|189.5225|191.8395|150.3696|131.0769|106.3463|116.1345|146.303|136.1365|73.1042|72.3477|74.8538|77.6437|86.9118|71.497|76.8398|74.9214|76.4423|88.5318|111.2872|141.1438|91.6118|34.05|17.85|16.65|9.55|9.35|3.8275|4.2015|7.64|9.85|9.23|7.07|6.08|8.46|7.31|10.51|8.38|4.53|6.93|5.57|7.79|8.23|5.39|4.38|4.38|4.37|5.54|6.67|10.35|8.09|
2022-02-13 16:21:26|russ2000_1510|EXTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|21.625|28|41.75|54.25|48.75|124|39.125|20.61|28.7|9.61|12.76|10.26|10.09|6.37|3.33|3.82|5.2653|7.41|7.63|6.38|5.16|4.78|6.23|5.95|4.15|4.49|4.8|5.08|4.02|3.43|4.2|4.14|3.77|3.78|3.71|3.11|3.15|2.7|2.06|1.7|1.95|3.06|2.91|3.03|2.67|3.11|3.22|3.4|3.16|2.63|2.93|3.85|3.47|3.63|3.64|3.52|3.43|4.55|7.04|5.82|4.28|4.93|3.62|3.33|2.65|3.33|4.14|3.02|3.18|4.41|5.055|6.55|9.825|11.75|12.41|12.8|8.21|5.63|5.64|7.53|5.99|7.44|7.46|2.33|4.26|4.12|6.995|9.16|11.2|9.06|16.02|
2022-02-13 16:21:29|russ2000_1511|ASPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2467|12.2603|17.628|22.0614|21.8058|24.3531|25.1992|26.5742|32.1182|32.6471|44.1317|56.5947|63.1964|78.6826|84.56|71.32|94.7|135.73|158.63|114.97|117.53|100.8|34.17|14.31|30.79|25.49|29.17|23.8|26.12|32.46|27.86|26.68|22.55|25|29.48|28.38|32.17|33.82|22.64|26|18.36|21.36|19.27|9.03|13.42|13.28|13.16|8.685|9.31|9.81|11.39|
2022-02-13 16:21:31|russ2000_1513|MRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|13.53|16.63|18.63|23.12|17.51|18.33|29.32|31.47|31.24|30.7|20.81|5.57|6.78|5.25|5.15|3.65|10.75|18.45|29.35|47.2|49.3|41.71|73.3|102.14|89.59|128.86|76.87|114.17|166.05|219.64|171.62|162.46|176.91|147.63|
2022-02-13 16:21:33|russ2000_1514|RDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.188|2.5|2.063|2.188|2.25|2.375|2.313|2.375|2.625|2.75|2.938|3.125|4.063|4.25|4.563|4.938|3.938|3.938|3.25|4.75|4|3.438|2.875|3.063|3.125|2.375|1.85|1.35|1.81|1.65|2.81|3.96|3.76|3.88|4.25|5.55|5.71|5.92|6.85|8.7|8|8.36|7.05|7.29|7.97|7.79|8.11|8|7.9|8.26|8.52|9.25|9.85|9.99|9.48|7.75|6.9|3.94|3.5|4.55|4.11|4.05|4.27|3.97|4.52|5.05|5.05|4.55|4.3|4.24|4.66|5.41|5.9|6.01|5.6|6.36|6.57|7.49|7.33|8.53|8.4|13.26|13.45|13.85|12.67|13.11|11.98|12.49|13.35|16.6|15.54|16.13|15.72|16.7|16.65|15.95|15.8|14.54|15.96|12.98|11.96|11.19|3.89|4.25|3.22|5.02|5.55|6.97|5.06|4.04|
2022-02-13 16:21:36|russ2000_1515|TREC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.75|2.375|1.625|0.875|0.625|2.875|2|1.75|2.125|1.938|1.688|3.5|3.156|2.625|2.3125|2.0625|1.375|1.3125|1.125|1|0.9688|1.4375|0.7813|0.75|0.312|0.375|0.43|0.26|0.15|0.23|0.16|0.05|0.06|0.045|0.03|0.1|0.05|0.07|0.04|0.1|0.14|0.6|0.44|0.95|1.35|1.07|1.68|3.55|3.09|3.4|6.1|6.12|7.75|6.9659|5.74|3.75|1.0268|1|3.16|3.15|2.15|2.68|2.59|2.3|3.4|3.91|3.95|3.39|8.23|9.26|10.49|9.9|8|8.2|8.25|8.46|12.68|11.97|11.63|12.38|14.67|12.2|15.31|12.87|12.53|9.98|9.95|10.72|13.85|10.85|11.65|12.8|13.6|13.1|14.85|14.05|7.63|9.1|9.31|9.11|7.31|5.96|5.53|6.18|6.84|7.8|8.39|8.06|8.14|
2022-02-13 16:21:39|russ2000_1516|GHM|total_return_price|0|1.1311|1.3278|1.0819|1.1188|1.0819|0.959|0.9467|1.1434|1.1803|1.0327|0.7868|0.8114|0.9467|0.7131|0.6516|0.5533|0.8606|0.959|0.8975|0.5164|0.6885|0.627|0.7254|0.7008|1.0204|1.0942|3.6841|2.4202|2.1786|3.3143|1.6313|1.1516|1.9089|1.8785|1.7717|1.3737|2.0793|1.5759|1.4167|1.5149|1.3725|1.243|1.2818|1.1653|1.4243|1.2689|1.1653|1.1137|1.036|1.1914|1.2691|1.6314|1.476|1.8645|1.7479|1.4568|2.1752|2.7386|3.0298|2.3694|2.5347|2.5248|1.7479|1.2041|1.243|1.4372|0.9808|1.0293|1.0876|1.1847|1.7868|1.5731|1.3906|1.9033|1.2663|1.8955|1.7091|1.4294|1.328|1.3712|1.1937|1.3674|1.5219|1.6397|1.7116|1.8244|1.9221|2.4185|2.8289|4.4128|6.1878|7.381|6.4345|6.1746|5.8198|4.3491|5.4617|9.3556|13.6723|17.4351|14.8229|30.8622|22.5346|9.0361|7.5065|11.1465|13.0519|17.3922|15.1308|12.6234|13.0882|16.886|20.2307|17.2555|14.0917|19.0198|18.5536|15.8139|15.3634|16.5984|21.0857|25.6221|30.8548|31.0168|27.2533|29.8216|24.6628|24.7089|20.6589|17.7278|15.3387|14.6829|17.4734|16.2437|16.9281|19.7336|20.5718|17.6649|18.8028|18.9834|19.5107|23.5922|25.8425|21.0364|18.1651|18.7913|18.5713|20.5573|12.1947|12.1535|12.2838|14.7221|13.9078|13.5398|12.3007|12.44|
2022-02-13 16:21:43|russ2000_1517|BFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7142|10.1427|10.5356|11.3713|11.6081|12.6626|12.957|12.1028|11.6375|11.5863|12.2501|11.1455|10.4625|10.6179|7.6242|7.6375|6.4675|7.3453|7.6851|7.12|6.777|7.3344|7.6967|7.4512|6.7942|5.3722|4.5502|5.5043|5.93|6.7152|5.8302|6.6081|6.5099|7.5442|7.9221|8.1607|8.8608|8.6303|9.8879|10.5952|9.8033|10.3059|10.9542|10.1454|9.914|10.7483|12.7964|12.2666|12.8252|13.5157|13.5326|14.7266|16.1791|14.088|12.9356|13.3817|12.2378|10.9211|12.8762|8.1877|7.3406|6.9346|8.4242|10.1197|10.5504|11.3079|10.63|
2022-02-13 16:21:45|russ2000_1518|NGVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8367|18.6331|15.9416|18.7743|27.6714|31.1604|34.8322|35.3722|17.3039|14.4961|22.2135|22.5043|20.4524|19.0485|17.3538|17.9353|10.7745|9.221|10.168|8.6478|6.7621|4.868|7.4184|6.0726|10.6|14.1306|13.3829|9.9188|8.2574|8.7641|8.5305|6.5844|11.3305|8.2054|13.1792|17.3951|10.7177|11.0219|14.25|
2022-02-13 16:21:48|russ2000_1519|ORN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|11.85|14.78|10.77|9.25|12.84|18.22|21.11|20.89|18.3|14.43|11.85|11.2|10.58|9.55|6.17|6.72|7.41|6.51|8.06|7.36|10.25|11.18|9.72|12.08|12.6|10.78|10.28|11.01|9.25|7.06|5.76|4.61|5.3|4.95|5.85|10.06|7.54|7.21|5.99|7.76|7.57|8.68|8.11|4.49|3.66|2.29|4.55|5.08|1.61|3.23|2.75|4.96|6.07|5.6|5.12|3.71|
2022-02-13 16:21:50|russ2000_1520|LOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.03|35.16|20.9|25.97|20.71|10.98|12.9|13.05|12.06|13.51|12.85|11.8|14.35|12|10|9.5|11.3|12.35|15.07|13.01|10.39|11.26|15.14|9.75|14.45|16.2|18.21|16.12|18.29|17.17|14.01|
2022-02-13 16:21:51|russ2000_1521|CECE|total_return_price|0.0985598559856|3.6702|5.3015|5.7089|3.2623|3.6702|2.4467|2.4467|6.5245|6.1169|4.8934|5.4317|14.1224|16.8382|14.1224|12.4929|2.4443|3.259|2.9874|||2.4443|4.0738|3.5306|1.7655|1.7655|1.4939|0.9508|0.9508|1.2223|1.2223|1.2223|1.2223|1.4939|1.9011|2.1727|2.7158|2.7158|2.7158|3.1504|2.6072|2.6072|4.3453|4.3453|2.8245|2.6072|2.3899|2.5029|2.0684|2.9375|4.0194|3.5849|2.7706|2.7158|1.7381|2.0102|2.0102|2.064|3.0965|3.6935|3.4224|2.6072|2.3899|1.7381|3.259|3.7207|2.3899|1.7925|2.1727|2.2813|1.9011|1.5209|1.5209|1.7381|1.7381|3.6501|3.3025|3.0417|1.825|1.7121|1.5991|1.3905|1.7294|1.434|1.5296|1.3471|1.3462|2.5203|2.9201|2.6072|2.8245|3.9977|7.6217|8.6038|7.613|8.908|10.8547|12.2104|9.9769|12.6537|7.4045|7.2567|5.2057|2.4334|2.5724|3.0852|3.2329|3.2416|3.1026|4.6235|5.171|4.7538|5.1275|4.9102|6.5267|5.237|6.8222|7.2183|7.0753|7.8644|11.5905|10.4073|12.026|15.9484|15.0807|14.4444|12.3926|13.1224|9.8187|10.9107|8.3791|8.3688|5.9455|6.3189|8.9266|9.6134|10.3287|11.0953|9.5689|8.77|4.45|4.7|6.87|7.44|7.2|7.76|9.23|6.86|4.67|5.42|6.7|7.08|7.93|7.3|7.04|6.88|5.65|
2022-02-13 16:21:55|russ2000_1522|VCRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.03|25.92|31.23|25.1|22.45|15.16|19.45|15.61|17.45|13.3|8.07|10.28|9.92|11.45|10.93|12.22|13.03|12.52|17.05|17.88|24.12|26.59|31.38|29.29|23.51|30.26|35.69|38.84|31.63|31|24.44|20.76|21.24|21.2|28.67|40.64|37.04|40.68|44.54|65.54|
2022-02-13 16:21:56|russ2000_1523|NAVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||122.5|120|110|127.5|135|125|115|97.5|46.25|30|90|112.5|260|322.5|382.5|352.5|360|307.5|270|280|280|120|91.26|55|18.76|14.38|20.62|12.5|16.875|8.75|26.25|14.375|12.4|8.2|9.6|14|7.4|8.4|7.6|5.6|2.4|2.6|2.2|3.4|5.8|6.2|18|12|10.6|11.7|9.2|7|6|4.9|5.8|5.2|6.5|4.8|4.8|5.3|6.14|5.72|7.06|13.6|11.4|11.4|10.8|19|27.9|24.4|32.8|36|37.6|41.2|79|66.4|59.2|52.4|65.6|74.4|55|56.6|54.2|53.4|53|41.4|37|29.6|26.4|37.8|31.8|32.2|45.6|26.6|18.89|10.61|18.31|12.75|11.534|10.2|8.3|7.17|7.2|4.568|4.61|2.0531|2.76|0.6307|0.69|1.26|0.7615|3.94|2.7|2.15|2.02|1.83|1.75|1|
2022-02-13 16:22:00|russ2000_1524|KVHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.125|10|7.75|6.75|8.5|8|5.063|3.875|3.125|2|1.2188|1.8438|2.375|2.375|3.0625|7.375|6|7.5|5.5|7.875|6.9|4.7|5.95|6.25|7.53|6.23|8.6|12.02|24.62|25.27|27.571|14.41|12.83|7.22|9.8|9.11|9.25|9.75|9.79|11.07|11.66|12.75|10.61|9.32|8.77|8.55|8.06|7.88|8.33|9.19|5.18|4.99|6.83|9.99|14.74|13.19|12.42|15.01|11.95|15.12|10.63|7.91|7.78|10.5|12.5|13.49|13.98|13.57|13.31|13.8|13.03|13.16|13.03|11.32|12.65|15.12|13.45|10|9.42|9.55|7.7|8.81|11.8|8.4|9.5|11.95|10.35|10.35|13.4|13.1|10.29|10.19|10.87|10.65|11.13|9.43|8.93|9.01|11.35|12.68|12.3|9.63|9.19|
2022-02-13 16:22:03|russ2000_1525|LQDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29|13.3|15.44|16.03|17.33|18.37|19.01|11.39|12.68|8.25|11.51|10.6|7.36|7.58|10.43|10.82|10|12.01|12.98|14.85|14|16.09|23.55|31.07|36.91|46.3|52.28|50|39.35|30.19|33.04|35.64|22.19|27.03|15.6|13.75|8.38|9.88|10.51|7.34|6.63|5.55|7.3|10.51|10.3|7.85|6.3|5.9|4.7|6.6|6.8|6.3|6.65|7.71|6.09|7.41|5.73|3.06|6.45|7.725|18.995|17.06|21.84|24.13|21.3|
2022-02-13 16:22:06|russ2000_1526|OXFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.869|18.36|19.92|17.83|15.27|13.67|14.08|13.85|13.13|11.85|9.23|8.65|12.29|14.92|15.5|15.87|16.76|14.02|12.51|13.39|16.06|12.74|17.23|13.53|16.91|16.6|9.26|13|11.82||||||
2022-02-13 16:22:06|russ2000_1528|TSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|13.47|12.76|11.84|14.18|14.25|9.07|10.5|10.47|12.93|12.45|14.21|12.76|13.03|15.96|22.2|22.8|23.9|22.8|23.3|23.3|25.75|27.25|19.15|20.43|20.72|21.13|26.12|8.66|14.37|13.24|17.22|23.06|20.39|21.55|30.83|
2022-02-13 16:22:08|russ2000_1529|CWST|total_return_price|0.720405862458|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|26.875|31.5|30.75|29.5|22.5625|25.375|26.5|13|7.5|6.375|12|8.1875|8.7188|9|14.2|11.71|11.6|12.35|8.3|5.14|7.87|8.35|9|12.89|14.39|15.4|12.74|12.05|13.2|11.59|12.38|12.09|13.99|15.16|12.53|11.6|9.61|10.01|10.43|14.75|11.43|10.66|12.6|4.25|1.62|1.59|2.47|2.87|4.95|5.06|4.19|4.9|7.02|6.92|6.1|5.92|6.34|6.2|5.08|4.64|4.28|4.02|4.79|5.91|5.17|5.07|4.82|4.16|5.11|5.73|5.92|6.25|6.84|7.15|8.99|11.03|12.57|14.15|17.04|18.46|23.91|24.98|25.83|33.03|35|34.86|42.05|42.59|40.73|46.38|53.69|55.19|63.82|67.63|65.28|81.58|74.41|
2022-02-13 16:22:11|russ2000_1530|BGFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4672|4.611|5.4262|4.9106|6.5704|7.5034|10.4104|12.4729|12.792|10.6314|13.2132|11.9977|12.6985|11.3726|11.4107|9.5092|9.9212|11.2096|12.0906|13.0536|13.3307|9.8085|7.5626|4.4192|4.1719|5.4564|2.706|3.2252|6.1087|8.774|9.5945|8.4724|7.6181|7.4593|8.1072|6.7222|4.6429|3.8366|6.3187|4.9306|3.9721|5.8277|7.7907|9.4432|13.2478|9.931|11.2256|9.4242|7.4281|6.1386|9.3602|8.3342|9.3678|6.7316|6.5633|7.5386|5.9864|9.6667|12.7022|10.2213|9.6995|5.308|5.4918|5.3977|6.2585|4.0359|1.8433|2.5598|1.7133|1.9466|2.5683|1.0663|1.6303|6.0621|10.1013|15.0461|23.7843|24.0748|19.59|
2022-02-13 16:22:13|russ2000_1532|HCKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1456|17.1145|14.8464|22.5277|22.9912|19.1254|11.496|28.8679|22.8881|12.8363|12.4239|2.9643|3.6605|6.7221|3.3817|5.3612|5.5261|3.3074|1.2125|1.9713|1.9795|1.8063|2.6476|4.7426|6.4252|5.5014|4.4457|3.8353|3.3239|3.027|3.2909|3.5384|5.1715|3.2827|2.128|2.5569|2.6064|2.8868|2.7383|3.5879|3.2744|4.6684|4.4869|2.1692|1.6661|1.8311|2.4991|2.2682|2.4744|2.4249|3.3404|2.928|3.1507|4.0827|3.1095|3.2497|5.023|4.5364|3.3569|3.4318|3.8882|4.2517|5.4858|5.3187|5.2585|5.1554|5.1984|7.5319|7.5755|10.4054|11.9784|14.0845|13.2988|12.0537|14.5883|16.0255|16.843|13.6361|13.7275|14.0632|15.1352|15.0527|18.4622|14.9857|14.7799|15.7154|15.7792|15.151|11.6884|13.1567|11.2514|13.7229|15.9555|17.4122|19.5042|19.91|
2022-02-13 16:22:17|russ2000_1533|OPY|total_return_price|0||||||||||||||2.2765|1.9661|2.0006|1.9661|2.1385|1.7936|0.8278|1.2417|1.1728|0.7588|0.7243|0.9313|1.19|1.0003|0.7933|0.8623|0.8968|0.6899|0.6554|1.8626|1.9316|2.2765|3.7942|4.898|4.0701|3.4493|3.5872|3.7846|4.0649|4.135|4.7658|4.4159|3.7037|3.5968|3.6057|3.8623|4.1538|5.5384|5.4294|6.3275|7.8498|7.2034|8.7361|10.2053|11.4585|11.5696|10.6518|11.0377|11.9208|8.5727|10.8593|8.9625|9.781|9.3552|9.4373|10.6693|11.9551|14.4078|15.4939|16.7127|17.324|16.4063|18.4572|16.3536|14.4516|14.0182|16.7273|15.1437|18.6609|19.4998|22.7465|21.7573|18.7499|16.1373|17.3741|15.1559|14.8316|13.7101|13.8371|15.0934|18.71|19.8811|23.4689|23.4083|36.3812|29.4364|30.06|30.8438|20.1683|17.8055|9.3057|7.2704|15.5587|17.9661|24.6076|18.9822|17.8911|20.9642|19.7403|25.3394|21.413|12.2433|12.3678|13.4083|12.2364|12.5155|13.6419|15.4764|15.2239|14.2914|20.0417|22.7931|19.584|16.6112|19.1579|19.4369|21.8722|16.7434|14.6274|13.3832|13.2115|12.2964|16.1319|14.9308|14.4137|15.3516|23.8273|22.9909|25.0953|28.416|23.0557|23.5749|24.7656|27.4696|25.2212|18.216|20.2243|20.8149|30.3682|38.8222|49.4061|44.1569|46.37|
2022-02-13 16:22:20|russ2000_1535|PFSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9472|20.0419|18.012|17.0494|15.1624|14.4858|13.9616|16.5157|16.1726|17.2686|15.3435|15.2482|11.2074|11.9031|16.125|15.8677|16.2489|15.963|17.0113|20.9186|21.5381|19.3462|20.1941|20.2135|21.5921|21.4368|29.9804|33.1732|21.6167|41.0288|57.4656|62.3974|66.4202|62.8996|60.1769|70.57|
2022-02-13 16:22:22|russ2000_1537|FF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9631|1.9631|1.9066|1.6853|1.9066|2.1824|2.3832|2.389|2.4206|2.7057|3.6668|3.8537|4.5918|4.3076|4.7001|4.2773|3.9236|4.8032|5.1516|5.4672|6.1756|8.3446|7.2808|9.2086|7.7388|5.8569|6.2227|5.1963|6.2129|4.7456|6.912|5.6266|4.839|5.4828|8.1593|8.0321|8.6761|9.351|8.4306|7.3259|8.6337|10.6864|9.3473|8.0759|6.6483|7.0086|7.5913|6.9453|9.7343|9.2658|10.2161|11.6524|9.7424|7.0754|7.76|
2022-02-13 16:22:24|russ2000_1540|FRPH|total_return_price|0||||||||||||||3.1285|2.3637|2.5028|3.337|3.4065|3.198|2.8504|3.9627|3.8932|3.6846|3.4761|3.5803|4.5189|4.6579|4.0322|3.7541|3.6846|3.198|2.8156|3.1285|3.337|2.9199|3.337|3.4761|3.6151|3.198|3.5108|3.5456|3.4065|3.5803|3.8932|3.9627|4.1713|4.936|4.936|5.8398|5.8398|5.8398|5.7007|5.6312|5.7007|5.7007|6.9521|6.9869|7.3692|9.4549|8.7249|9.0377|9.0377|6.0483|7.3692|6.3959|7.1607|6.5873|6.535|5.9093|4.7796|4.4146|4.1713|5.9788|4.3103|4.7363|5.4544|8.8987|7.5083|5.9371|7.7029|6.1957|7.7864|8.3703|9.1768|10.1807|9.3854|9.1379|12.5107|14.3547|14.3353|19.1044|18.5899|19.1211|24.1322|21.0121|25.962|24.9192|24.1099|27.3468|25.987|21.8129|22.2468|21.9687|19.4854|17.3302|20.2807|20.9954|26.2679|23.4926|22.4998|19.5021|25.8507|22.3163|18.6623|16.8603|18.1033|19.4298|19.63|23.259|23.7178|23.209|25.061|28.2228|34.6299|30.0745|29.1739|28.2979|32.7111|36.4|32.43|30.14|33.94|35.6|34.5|31.07|37.7|40|46.15|45.25|44.25|56|64.75|62.1|46.01|47.57|55.77|48.02|49.81|43|40.58|41.67|45.55|49.22|55.68|55.92|57.8|
2022-02-13 16:22:27|russ2000_1542|TITN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.95|16.48|20.58|27.42|11.57|10.15|10.03|11.98|11.46|13.07|14.42|13.12|20.12|23.7|31.67|26.94|22.74|24.74|33.63|28.44|21.44|28.27|21.78|19.09|17.84|16.47|18.25|14.66|14.34|14.13|14.39|16.06|12.06|8.35|12.93|11.81|9.76|13.81|16.38|17.77|14.74|21.49|20.51|15.93|13.95|18.39|17.14|20.14|16.63|12.21|9.98|11.18|15.63|22.65|26.16|29.57|27.32|33.46|
2022-02-13 16:22:29|russ2000_1543|HUBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.06|34.09|39.9|49.58|47.5|57.65|45.73|42.4|55.29|47.2|59.3|65.65|80.2|88.9|107.45|122.35|149.95|124.01|166.21|168.53|154.35|158.5|133.19|224.35|299.59|393.47|435.63|596.44|671.71|666.16|
2022-02-13 16:22:30|russ2000_1544|INWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:31|russ2000_1545|VLGEA|total_return_price|1|0.4621|0.6932|0.5199|0.4188|0.4044|0.3827|0.3827|0.3827|0.4601|0.5306|0.6615|0.8379|1.038|1.3145|1.2735|1.7645|2.0739|2.2618|1.7457|1.8889|2.4323|2.7762|2.5031|2.6006|2.1401|2.1133|1.9934|1.8107|2.0033|1.8827|1.1328|0.9475|1.0472|1.052|1.1049|1.0617|0.9049|0.8403|0.808|0.9049|1.0342|1.1635|1.0989|0.9696|1.0181|0.9696|0.9857|0.8726|0.8726|0.9049|0.9049|0.8726|1.0342|1.0989|1.1635|1.1635|1.0989|1.1312|1.2605|1.3171|1.7291|1.9392|1.9392|1.8745|1.6483|1.5836|1.8422|1.6968|1.7048|1.6644|1.6806|1.8584|1.9004|2.5144|2.5843|3.4258|4.261|3.484|3.0949|3.2319|2.9294|3.2501|3.4775|4.1325|4.1534|4.209|4.8007|5.2172|5.8908|7.3395|7.4564|7.8198|7.9153|8.8532|9.3308|11.5379|11.9876|12.7224|14.9876|14.0705|13.7836|12.4632|14.606|16.4843|18.6632|17.6777|18.3496|16.0422|16.753|17.1817|18.5179|20.7029|17.8849|17.8434|18.9032|21.2697|18.7036|24.1787|25.2113|22.7803|25.2527|26.6351|26.6715|21.2981|17.9107|17.5979|20.9918|22.1234|24.5799|22.251|19.6405|20.7757|19.5076|25.5169|24.3056|24.8234|21.8347|20.6606|20.241|20.0261|23.4264|23.3925|21.6034|23.7987|26.2466|22.5734|24.128|20.4837|22.3396|23.6874|21.4638|20.1942|23.5998|22.0615|22.0345|22.85|
2022-02-13 16:22:34|russ2000_1547|GBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3346|29.6045|26.1277|26.9274|32.5771|33.2898|30.2303|31.395|31.4471|36.7666|33.8983|37.7401|44.033|40.7822|43.3898|37.5488|34.6284|34.7674|23.242|28.3702|20.5649|6.5189|7.8053|13.003|13.7505|16.7058|14.3763|14.0808|18.3659|18.757|18.7657|14.8805|16.6884|17.262|17.0969|19.2177|18.9048|20|20.3129|22.425|21.9991|22.4076|22.6249|22.1469|24.6849|23.7549|24.4763|22.7553|25.0934|26.8665|25.4063|25.302|33.0291|32.6727|34.0634|36.8622|35.3759|29.6413|35.9093|32.6926|30.5311|27.3438|24.744|22.9315|27.01|22.715|21.7504|19.9818|26.0403|29.2322|26.4462|26.4014|25.15|
2022-02-13 16:22:36|russ2000_1548|PLAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2597|28.1548|33.004|37.4222|36.4229|35.0514|39.3031|45.7883|39.45|53.3511|62.0503|63.3728|46.7679|46.043|41.1546|45.6903|57.1014|47.5728|58.5359|40.3805|41.4476|45.61|15.66|13.58|16.97|33.83|46.5|34.76|38.04|34.71|
2022-02-13 16:22:38|russ2000_1549|GCAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:38|russ2000_1554|BOX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.81|17.57|16.41|12.23|9.63|13.04|11.77|14.53|17.31|17.01|19.92|21.34|22.24|22.11|26.44|18.41|20.2|20.69|16.82|16.68|15.22|16.43|17.55|16.2|17.76|22.1|23.42|25.82|24.6|
2022-02-13 16:22:39|russ2000_1555|GIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6173|10.696|20.8694|16.3825|17.6346|15.2347|12.8347|6.3652|7.4608|9.1825|11.6869|7.8782|10.9043|15.5999|14.452|14.3999|16.6955|12.5216|8.0138|10.1008|12.1042|14.6086|9.9246|11.7119|14.5084|13.9074|13.106|14.5167|17.9846|17.4995|17.1974|19.0205|20.4764|17.27|22.103|19.7209|18.8315|16.3668|21.8883|31.5102|23.1227|29.2462|31.3602|27.491|23.6037|45.6147|30.4131|11.0982|7.2188|11.7321|17.0192|19.1228|17.8405|15.1551|16.1956|26.433|29.2631|26.796|20.3144|26.9299|26.9218|24.5695|26.3191|23.4376|20.4374|19.788|23.4535|22.0943|20.3044|20.3475|17.0089|18.7979|14.5766|9.8514|11.5675|9.7686|7.7238|6.9695|8.7293|12.5049|10.5214|10.4824|12.6399|12.55|7.05|9.3|9.7|7.67|9.17|7.42|5.59|5.05|3.1|3.07|3.05|3.27|3.54|4.57|4.2|3.95|
2022-02-13 16:22:42|russ2000_1556|TNAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.68|5.29|7.55|11.09|18.2|9.16|7.98|7.01|5.97|6.01|7.8184|6.47|5.18|5.96|6.37|5.95|5.93|6.69|6.57|7.82|8.05|7.38|5.91|5.82|5.01|5.69|7.25|8.35|8.2|6.55|5.5|5.2|5.85|5|3.88|6.07|7.95|4.885|4.86|4.32|5.49|3.735||||||
2022-02-13 16:22:43|russ2000_1557|ECOM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.07|15.32|37.22|41.59|36.95|26.44|15.66|21.94|9.91|11.95|9.75|14.57|10.96|13.67|12.46|14.9|10.65|11.45|11.3|9|9.05|14|12|11.61|12.18|8.54|9.17|9.04|7.18|13.36|14.47|16.3|23.55|24.51|25.8|25.23|
2022-02-13 16:22:44|russ2000_1560|NC|total_return_price|0|0.0004|0.0005|0.0004|0.0006|0.0005|0.0005|0.0006|0.0005|0.0006|0.0006|0.0006|0.0008|0.0009|0.0009|0.001|0.001|0.0011|0.0011|0.0013|0.0012|0.0016|0.0018|0.0018|0.0021|0.0025|0.0035|0.0037|0.0044|0.0045|0.0052|0.0033|0.0029|0.0043|0.005|0.0059|0.0057|0.0065|0.0055|0.0053|0.0074|0.0078|0.0079|0.0076|0.0089|0.0091|0.0101|0.0116|0.0099|0.0117|0.0134|0.0139|0.0135|0.0145|0.0148|0.0135|0.0159|0.0154|0.0186|0.0401|0.0375|0.0479|0.0471|0.0375|0.0356|0.0296|0.0307|0.0303|0.0256|0.0238|0.0189|0.0241|0.0273|0.0408|0.0533|0.0401|0.0433|0.0537|0.0495|0.0366|0.0433|0.0493|0.0673|0.0876|0.1173|0.1155|0.1418|0.1393|0.1807|0.1857|0.2085|0.2367|0.2566|0.3536|0.3305|0.3443|0.3624|0.3828|0.4509|0.3193|0.3307|0.2889|0.2891|0.3911|0.1975|0.2034|0.2695|0.6386|0.6097|1.0593|1.3808|1.4898|1.9959|2.1704|2.0619|1.4915|2.3247|3.267|3.5094|4.081|8.6811|7.781|8.5175|8.4057|9.6074|8.5343|8.1349|8.1627|9.9327|9.0486|10.5775|8.4641|7.7185|10.742|10.7121|13.2279|17.8403|14.0082|14.4819|17.8243|34.3696|30.1047|31.0669|30.289|31.503|35.6764|48.6644|60.1084|44.221|26.5357|22.2512|17.5487|25.5274|24.4037|25.6716|29.6468|36.29|
2022-02-13 16:22:48|russ2000_1562|OCFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8186|3.3438|3.5711|3.8773|4.9365|5.0001|5.3275|5.2688|5.4801|4.3253|4.8357|4.2139|5.3653|4.8869|5.2146|4.771|5.6739|6.4497|7.7242|7.3501|8.2816|8.0805|7.8521|9.803|11.9774|10.3096|11.3319|10.827|12.8871|12.9457|14.1626|13.0502|12.7057|12.9866|13.3054|12.5054|12.3745|13.3809|12.7243|13.8132|12.6376|12.311|13.2761|10.1397|10.4018|10.389|9.5853|10.7347|11.1966|11.3542|10.5534|6.5974|7.8585|7.7475|7.7|7.8372|8.4051|8.6269|9.14|9.9937|9.3554|8.5079|9.6199|10.5722|10.7519|11.0815|10.4778|11.0843|12.0557|13.2007|13.4623|13.9973|13.2009|12.7776|13.8757|14.093|15.334|14.2641|16.7044|14.8531|15.3735|16.4097|25.7735|24.3093|23.5241|23.9777|23.0229|23.5942|26.5735|24.2687|20.2044|21.7497|22.6165|21.6327|23.5785|14.7955|16.5621|12.9991|17.8945|23.2025|20.3513|21.0842|22.0336|
2022-02-13 16:22:51|russ2000_1563|MXWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:51|russ2000_1564|BCOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|24.85|15.34|11.9|8.99|5.95|8.43|10.63|14.14|10.48|10.28|5.58|7.78|7.33|6.86|5|6.53|6.31|8.47|13.19|8.3|8.6|6.35|7.225|7|6.9|9.6|8.2|7.07|8.41|9.84|10.27|8.69|6.97|7.88|10.39|18.31|19.62|14.35|11.62|10.05|
2022-02-13 16:22:52|russ2000_1566|DEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.575|11.6325|11.4915|11.7043|12.6689|14.3064|14.8537|15.1155|15.2744|15.3823|17.1194|16.7033|17.4182|16.8927|16.2865|16.2817|13.5328|15.8023|16.195|18.8936|21.6247|22.6855|21.8245|21.0792|21.4713|20.135|20.3803|20.5449|22.75|
2022-02-13 16:22:53|russ2000_1567|SREV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|20.94|13.59|15.69|15.48|13.5|10.23|5.83|7.02|9.21|11.48|8.37|8.12|5.31|3.27|4.69|3.34|5.47|4|4.56|4.19|3.79|4.92|5.6|3.77|3.75|3.48|3.17|3.76|3.95|2.75|1.01|0.9214|0.97|0.8879|1.67|0.7621|1.74|1.47|1.79|1.47|1.41|1.34|0.9838|
2022-02-13 16:22:55|russ2000_1571|WTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:57|russ2000_1574|VNCE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.8662|212.9824|242.2493|301.4212|300.7829|216.0823|172.7747|90.7181|38.6578|44.1282|64.1201|48.8489|53.1173|28.9299|11.8565|5.5232|4.2|7.32|8.93|19.96|15.52|12.03|13.17|13.46|21.43|15.19|6.08|4.95|4.53|8.85|11.63|7.99|8.88|9.12|
2022-02-13 16:22:59|russ2000_1576|MC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9836|18.0955|18.1672|19.1746|16.881|16.387|14.7603|16.6698|16.8455|13.2387|15.994|21.8208|23.8471|25.722|29.1593|33.2887|35.177|42|40.6612|25.5479|32.1481|26.3818|25.5099|25.7586|23.4549|26.2331|29.0221|41.3782|50.1206|53.833|59.7532|63.36|
2022-02-13 16:23:00|russ2000_1577|AFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:00|russ2000_1579|CTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3773|9.2702|9.2423|7.4491|8.4387|8.3066|8.3942|7.4952|8.4843|8.201|8.8446|8.9237|8.5589|8.857|9.1138|10.2652|10.7619|10.3529|10.6035|9.7089|6.0983|8.5281|8.889|9.2192|10.3677|6.4128|7.9325|8.4264|8.8112|9.8573|11.4564|11.7579|8.7|
2022-02-13 16:23:02|russ2000_1581|DGII|total_return_price|0|||||||||||||||||||||||||||3.2917|3.25|3.5|6.4167|3.9166|7.2917|13.3333|12.1667|16.3333|18.3333|12.6667|13.25|14.25|23.625|22.75|22|21.25|22.25|17.25|15|14.25|18.75|22|22.75|28.25|19|27.5|26.75|14.25|9.5|7.125|10.125|14.25|17|27.5625|20.25|12.25|11.125|6.75|10.4375|10.9375|10.4375|9.25|6.5|7.875|6.125|5.7813|8.74|5.22|6.37|5.45|3.301|1.953|2.91|3.25|5.681|6.619|9.6|9.87|10.72|11.43|17.19|13.72|11.86|10.73|10.49|11.67|12.53|13.5|13.79|12.7|14.74|14.24|14.19|11.54|7.85|10.2|8.11|7.67|9.75|8.52|9.12|10.64|8.27|9.49|11.1|10.56|13|11|11.16|10.99|10.24|10.16|9.47|8.93|9.37|9.99|12.12|10.15|9.42|7.5|9.29|9.98|9.55|11.79|11.38|9.43|10.73|11.4|13.75|11.9|10.15|10.6|9.55|10.3|13.2|13.45|10.09|12.67|12.68|13.62|17.72|9.54|11.65|15.63|18.9|18.99|20.11|21.02|24.57|
2022-02-13 16:23:06|russ2000_1584|VVUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:06|russ2000_1585|HURC|total_return_price|1|13.7842|16.1169|12.7238|13.7842|11.0273|5.9378|4.8775|4.4533|3.4991|3.393|3.393|2.7568|3.8171|2.9689|2.4387|3.9232|4.3473|4.3473|2.3327|2.8629|5.0895|7.7403|7.1041|9.3308|13.9962|13.7842|16.158|13.0078|14.7137|8.2337|4.9888|7.8547|9.8184|11.4349|8.8382|11.5308|9.4716|6.1476|5.6067|6.9523|4.9339|4.5975|2.6912|2.6912|2.5791|2.2287|3.5326|3.8125|3.2519|3.2519|5.2703|4.1489|3.8125|4.4853|4.1489|5.1581|4.8217|5.3824|7.5129|5.9431|7.9615|6.2795|5.4385|3.8406|4.233|3.8125|3.1397|3.4761|3.6303|3.4201|3.0276|3.1958|3.1397|2.433|1.9197|2.2427|2.6822|1.4353|1.3905|1.4129|1.3546|2.0184|2.3055|4.1355|7.0151|8.3337|12.8549|12.1732|9.6345|15.5686|15.9947|30.9488|27.8539|18.7576|23.3775|29.7018|39.5696|41.7853|51.2224|32.8057|41.0766|26.1764|20.184|12.7204|13.752|17.5107|14.2633|15.0348|17.4569|15.1425|16.506|22.7406|29.1546|26.3917|23.4313|21.1438|23.6197|18.3001|20.6146|26.6249|24.0683|25.6139|22.0523|23.3858|24.1175|29.1183|35.0054|31.9364|29.5367|28.6357|24.653|24.8491|29.8868|24.6565|24.3369|28.505|27.1046|30.8912|42.0604|42.5372|41.744|41.9395|38.6637|36.508|37.5536|32.7567|33.4564|30.1939|31.677|27.0128|29.1914|28.9093|33.9|33.6325|32.2989|32.21|
2022-02-13 16:23:10|russ2000_1586|PWOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.1966|7.2717|7.5494|2.6844|2.7511|2.694|2.997|3.248|3.2874|3.9339|4.3815|4.7309|5.1199|7.6493|8.4874|9.0454|9.5343|9.6485|8.9398|8.1165|7.3264|5.6076|5.2108|5.9054|6.2148|5.5515|6.079|6.0782|6.9021|6.5858|7.0071|6.7124|7.4419|9.3811|8.7612|9.1324|10.8915|10.628|10.5746|11.2092|11.6887|12.0125|11.339|11.2528|11.7893|11.638|11.9322|11.9864|12.003|11.4122|11.1485|10.5645|10.8932|11.2826|10.7984|10.1719|8.2345|9.2666|10.7854|12.0177|12.3577|12.9622|11.9227|13.1472|16.0109|15.8528|14.178|13.6923|16.4144|17.5219|17.2802|19.4639|16.6276|18.5348|19.1554|23.0335|23.7987|22.9834|22.4262|20.3277|23.9562|24.032|21.9059|20.5567|21.5603|19.8082|21.8166|23.3483|26.7825|23.275|22.3138|25.4576|25.7697|23.6672|25.3024|24.8088|23.2374|23.9979|26.7194|27.6183|32.1654|22.2332|21.0208|18.6486|24.7265|23.1697|23.1899|23.6015|23.65|
2022-02-13 16:23:13|russ2000_1587|BLCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.1|224.6|212.7|140.5|205.8|86.4|124|207.5|145|119.2|131.4|116|84.2|67.2|77.5|62.2|29.8|33.7|20.2|10.7|12.9|4.71|7.43|6.78|3.35|3.38|3.43|2.89|1.53|
2022-02-13 16:23:14|russ2000_1588|NWPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10|11|13.75|17|19|16.25|16.625|18.375|27|24.25|21.75|23.5|18.5|16.125|16.5|16.625|15.625|14|14|11.875|11.25|7.0625|14|15.9|15|16.35|15.3|23.41|17.89|17.3|12.4|13.88|13.44|13.31|14.5|17.57|17.36|24.95|24.69|23.25|25.89|26.76|30.35|25.3|30|33.62|39.83|35.57|37.82|39.14|42.49|55.8|43.62|42.61|28.47|34.76|33.53|26.86|21.85|19|17.5|24.03|22.93|26.06|20.29|22.86|21.24|24.26|24.65|23.86|27.98|27.9|32.88|37.76|36.16|40.33|34.1|30.12|22.95|20.37|13.06|11.19|9.22|10.78|11.81|17.22|15.71|16.26|19.02|19.14|17.3|19.37|19.75|23.29|24|25.78|28.15|33.31|22.25|25.07|26.46|28.3|33.42|28.25|23.7|31.8|
2022-02-13 16:23:18|russ2000_1589|UTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5002|30.1515|32.5199|24.6472|31.4174|28.1997|25.8803|27.5708|25.9457|24.9248|18.4241|14.6838|17.9668|18.5956|20.2126|14.9941|14.4469|10.1676|10.6167|13.6384|13.2546|8.5506|11.8417|16.0884|16.4069|18.6365|19.6655|16.725|19.0271|16.7599|15.9925|11.99|11.0134|11.8262|11.1806|12.195|9.0815|10.9253|9.7827|10.8289|13.2421|12.2902|10.5187|8.9358|9.4398|9.3597|8.4573|3.582|4.1519|4.27|2.96|1.67|3.03|3.46|3.59|3.25|2.51|2.69|3.19|2.7|3.46|3.41|3.11|5.02|7.2|4.23|7.24|6.64|6.75|5.74|6.32|6.95|7.76|
2022-02-13 16:23:21|russ2000_1590|SEAC|total_return_price|0.867303609342|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.167|11.833|13.417|13.25|6.75|4.6667|8.417|6.25|5|5.7083|6.6667|11.4167|12.6667|61.625|30|21.0781|22|13.4375|16.36|25.96|24.65|15.19|11.13|5.95|5.78|7.23|8.04|10.5|15.45|15.3|11.62|14.69|17.04|12.95|10.305|7.58|6.26|7.77|6.73|6.62|8.39|8.14|8.6|6.98|6.21|7.03|7.16|7.42|7.64|5.72|6.27|9.15|6.77|7.18|8.33|8.96|8.04|9.5|10.71|9.56|8.44|7.78|8.22|7.57|9.05|11.89|10.86|11.78|14.19|10.44|9.37|7.49|6.76|7.85|6.71|6.89|6.47|5.52|3.73|3.2|2.63|2.48|2.52|2.84|2.65|2.71|3.15|3.06|1.63|1.33|1.33|2.01|3.01|3.72|2.97|1.57|0.75|1.55|1.12|1.11|0.9511|1.16|
2022-02-13 16:23:25|russ2000_1591|HBNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.9211|3.8768|3.9211|4.0997|4.0698|4.2479|4.8719|4.9906|5.2284|5.4661|5.7633|6.5355|6.6541|6.9814|7.1594|7.1295|6.9514|5.882|5.8638|1.1827|1.0812|1.1083|0.9017|0.7924|0.8471|0.7514|1.0315|1.0657|1.1203|1.906|1.6473|1.8322|1.8455|2.1814|2.3693|2.6942|3.041|3.608|3.218|3.115|3.1049|3.574|3.9194|3.3464|3.644|3.5345|4.0505|3.5747|3.4647|3.6553|3.5629|3.6639|3.5157|3.4574|3.1058|3.0309|3.0949|1.7259|1.6009|2.7011|2.5196|2.1233|2.789|3.2662|3.2913|4.0294|4.1371|4.2107|4.0025|4.0134|4.0693|6.0422|6.7254|6.9923|7.1488|7.1632|8.2019|9.2507|8.0504|7.7071|8.4461|9.8102|8.7205|9.4176|8.9003|10.4396|9.5136|9.3129|11.2816|16.229|14.7641|15.1947|16.9996|16.5007|26.5519|18.9441|17.6591|13.7156|14.5523|14.4427|15.9709|17.7744|8.9483|9.6431|9.5621|14.1689|18.3478|16.9305|18.0031|20.1866|
2022-02-13 16:23:28|russ2000_1592|MLAB|total_return_price|0||||2.4115|2.4115|3.3157|3.0143|2.4115|2.6124|2.4115|1.0048|0.8038|0.9043|1.0048|0.6029|0.5024|0.6029|0.4019|0.4019|0.201|0.201|0.201|0.201|0.201|0.3014|0.3517|0.4019|0.4521|0.5024|1.1053|0.8038|0.6029|1.7584|3.366|2.6124|2.9138|2.7129|2.2607|2.2607|2.4617|2.11|2.2105|1.9091|2.4115|2.4115|2.4115|2.2105|1.9131|2.106|2.8134|3.2153|3.7177|5.8277|6.9329|5.3253|4.3205|4.0191|4.8229|5.2755|5.4258|4.6726|4.1196|3.4162|3.5167|4.0191|4.0191|3.5167|3.0646|3.4665|4.421|4.421|4.8229|4.0191|3.8583|3.8583|4.8309|6.1894|4.8551|5.1846|5.3213|4.9435|5.6348|7.2424|8.186|7.894|8.1916|9.8252|10.6683|11.5346|11.741|10.7465|12.8581|12.1356|13.3897|14.8805|16.4337|16.5519|20.386|18.2282|22.0575|19.4291|21.3687|19.0067|15.7388|14.4749|17.8322|20.8148|23.5999|23.8112|22.1582|21.3085|27.922|26.9119|29.6405|33.2799|39.1435|46.7061|44.1463|46.0661|47.8518|50.5306|51.9637|65.0449|75.7441|87.1418|81.2222|56.0133|75.1092|70.292|86.7072|108.8119|97.3322|94.418|120.7249|112.411|120.8046|120.9095|141.3677|147.4709|122.9065|146.9467|209.1665|184.0812|206.8199|228.9202|242.8199|236.4656|248.2017|225.144|216.0258|254.0188|285.9751|243.0755|270.8715|302.2053|328.09|
2022-02-13 16:23:31|russ2000_1593|AAOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.96|14.89|24.96|23.46|16.1|11.01|13.88|17.36|16.89|18.04|15.05|9.9|21.31|24.72|58.56|58.44|62.85|38.91|24.6|42.75|33.56|14.93|12.2|9.49|11.695|11.61|6.96|9.38|10.42|8.93|7.97|8.67|7.05|5.48|
2022-02-13 16:23:32|russ2000_1594|UTMD|total_return_price|0|1.5783|1.8191|1.7121|0.7757|0.8025|0.9363|0.642|0.6955|1.0433|1.1503|1.1771|1.1235|0.856|0.8828|0.7223|0.7757|0.856|0.642|0.7491|0.5885|0.6955|0.9095|0.9631|1.1235|1.6051|1.6318|2.6751|4.1196|3.5312|5.1362|3.7452|4.9222|7.1693|8.7743|7.6508|10.2724|7.5438|5.4037|5.4572|7.8113|6.8215|6.4341|5.8044|5.0897|4.7665|4.4434|6.1399|5.4936|6.2207|7.9981|10.3409|12.8053|10.8257|8.1597|7.4326|8.6444|7.3518|5.0897|5.4128|4.4033|5.2112|4.6857|4.1609|4.2417|3.7971|5.0089|4.4033|4.3626|4.8473|4.403|4.7665|4.8473|5.8168|7.3356|6.6311|8.7963|10.2763|10.2569|10.3862|12.3445|11.7577|12.9585|15.9962|16.8945|15.8798|17.1216|11.7921|14.8192|14.6099|14.321|16.4518|21.6362|21.7871|20.563|22.228|22.8866|23.8029|22.3383|22.2396|21.2166|21.2972|20.6459|20.1351|16.2015|17.148|20.1047|22.2488|22.428|21.6927|19.385|22.9516|21.8143|23.6622|21.6922|21.8807|22.5024|26.1285|28.3714|28.9659|30.9371|42.0634|47.0783|51.787|50.0584|50.8747|45.4702|43.313|53.5828|53.6451|53.6803|48.7306|53.2017|57.0808|57.7329|55.0297|67.2024|57.8|67.4268|68.7451|76.3379|92.9746|103.8709|89.0849|78.8133|83.9888|91.3862|91.7795|103.607|90.5947|85.614|77.4367|81.9878|84.4836|83.2466|91.1674|100|
2022-02-13 16:23:36|russ2000_1596|CCXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10.72|13.67|11.69|10.55|13.93|13.93|5.78|5.79|7.06|5.63|4.5|6.63|7.55|8.23|5.82|8.17|2.4|4.49|6.04|7.4|7.28|8.83|7.3|5.55|14.01|13.12|10.81|10.94|13.89|8.72|6.915|39.55|40.18|57.54|53.53|61.49|49.53|14.09|19.83|36.43|
2022-02-13 16:23:38|russ2000_1601|SPNS|total_return_price|0|||||||||||||||||||||||||||||||||||||38.016|36.3264|34.6368|87.8593|80.6785|87.8593|87.0145|64.2049|40.5504|15.2064|13.9392|6.0184|13.0944|10.3505||8.6609|10.3505|11.6177|9.0833|9.7152|12.672|16.0512|30.8352|26.4017|27.0336|23.8673|16.4736|26.8241|35.2721|41.976|46.9921|69.4321|51.7441|26.664|16.368|4.62|3.564|4.6464|2.7878|4.4352|5.28|3.8438|3.337|3.8016|3.168|3.1596|3.5482|3.337|3.0244|2.0765|2.2041|2.4077|1.8755|1.7656|1.5206|1.301|1.1574|1.0898|1.0729|1.2672|1.4193|2.3317|1.5291|1.1236|0.9546|1.5713|1.9853|1.8249|0.7265|0.9039|0.9377|1.3246|1.7994|2.1373|2.3654|1.943|3.3707|3.0074|2.4837|3.1765|2.9737|3.0413|3.0751|3.3792|4.8616|5.1297|5.4067|6.8902|7.2477|7.1494|6.6132|6.5864|7.3281|9.5821|10.6345|9.416|11.0592|10.9978|11.9933|13.4678|12.0966|10.5094|12.3971|11.0033|8.1474|9.3318|12.6175|10.7139|14.842|16.1436|19.3086|22.6119|18.699|27.6638|30.2344|30.2641|31.4307|26.27|28.78|34.45|
2022-02-13 16:23:40|russ2000_1602|PBPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.84|24.25|18.49|15.64|11.66|12.35|13.7|12.25|10.88|11.82|13.24|12.24|13.01|13.65|13.5|11.45|11.5|12.5|11.95|13|12.4|8.02|8.51|4.98|4.33|4.22|3.09|2.28|3.79|4.41|5.92|7.77|6.67|5.24|
2022-02-13 16:23:42|russ2000_1603|CBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:42|russ2000_1604|UMH|total_return_price|0.0651878678135||||||||0.1855|0.1701|0.1855|0.1855|0.2319|0.201|0.2629|0.2783|0.402|0.402|0.3634|0.2629|0.2629|0.2629|0.2629|0.2938|0.3092|0.3092|0.3247|0.3247|0.2861|0.3092|0.3247|0.201|0.3089|0.3414|0.3315|0.3721|0.5067|0.4892|0.5669|0.6815|0.813|0.9238|0.8979|1.0987|1.1296|1.1102|1.1457|1.2018|1.2633|1.3668|1.4299|1.707|2.2839|2.0863|1.9573|2.2557|2.2249|2.1554|2.2347|2.2788|2.2931|2.2682|2.104|2.1932|1.9665|2.0334|2.0053|1.9783|1.6433|1.8614|2.0967|2.1882|3.1417|2.749|2.838|2.9407|3.3894|3.7161|3.6955|3.5655|4.0782|4.1161|4.4897|4.9233|4.9711|4.4496|4.4728|4.5601|5.2849|5.0674|5.202|5.2022|5.3741|5.3109|5.5135|5.8375|5.6932|5.637|5.2557|5.0321|4.0092|4.0782|3.3672|2.5224|2.4164|2.8639|3.9066|3.5247|3.9936|4.585|5.7122|5.3552|5.2005|5.4098|5.6863|5.451|6.1626|6.6293|6.3877|6.1029|6.1792|6.6485|6.6837|6.2562|6.3129|6.3581|6.5146|6.7577|6.9917|6.9917|6.7856|7.1257|7.4274|7.3376|9.4238|9.3764|12.087|12.7307|13.2848|12.1403|11.1906|11.2907|13.0505|12.2539|12.369|12.3427|11.7117|13.4937|10.0435|12.0133|11.559|12.9787|18.6945|20.996|22.9088|23.7499|23.57|
2022-02-13 16:23:46|russ2000_1605|FRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4091|0.8049|0.8049|1.0909||||4.2958|3.9771|4.4352|5.3887|3.3793|3.4224|4.0085|3.0977|1.4718|3.0566|3.5567|6.0685|8.8514|14.0604|17.0714|29.7532|40.5|48.6081|65.1851|55.7829|65.8345|57.5026|57.4367|62.7953|70.3855|61.5269|76.5281|103.9565|108.0573|121.8101|115.3767|200.6201|141.4124|86.3407|52.9285|74.817|72.6927|88.0299|97.2114|109.4868|97.8768|85.9827|81.9218|55.6192|18.6201|12.9117|23.8527|15.0524|13.1836|12.1302|8.3586|7.0335|9.2761|11.2128|12.2661|8.5625|4.0434|8.9023|8.0528|9.31|8.5625|10.1238|5.7421|6.1024|5.4218|5.5513|5.4366|4.4565|4.8579|3.7356|3.5963|4.8989|4.6695|4.5466|5.2921|6.8404|7.4712|9.9251|8.1134|7.031|6.34|6.16|7.12|8.55|8.77|6.83|
2022-02-13 16:23:50|russ2000_1606|QTWO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.02|14.12|14|19|21.14|28.25|23.78|26.96|22.75|26.56|28.9|29.2|35.55|36.5|40.95|36.75|45|56.6|59.95|48.27|69.26|74.37|79.82|81.08|59.06|85.79|91.65|125.57|98.48|106.01|83.4|79.15|
2022-02-13 16:23:51|russ2000_1607|LLNW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|8.25|7.27|3.68|3.87|2.99|2.37|3.24|4.39|4.06|3.69|3.66|4.05|5.53|6.01|6.87|4.52|2.38|2.89|3.36|2.81|2.4|2.17|2.17|2.24|2.04|1.98|2.18|2.91|2.335|2.8|3.63|4.25|1.8|1.58|1.68|1.41|1.57|2.48|2.42|3.02|3.8|4.52|4.38|4.65|5.1|2.34|3.05|2.6|3.19|4.15|4.68|7.45|5.85|4.06|3.535|3.19|2.46|3.67|
2022-02-13 16:23:53|russ2000_1608|FC|total_return_price|2|||||||||||||||||||||||||||||||||||||12.3333|10.6667|13.8333|13.6667|16.3333|18.3333|19.6667|24.8333|23.3333|25.1667|22|23.75|20.5833|15.4167|12.5833|13.3333|14.5|12.1667|14.1667|13.9167|16|16.5833|14.1253|16.25|13.3333|12.5|12.5|7.9583|6.5|5.1667|4.875|5.4583|5.1667|4.4583|5.3333|5.6333|4.6933|2.9933|4.1333|2.39|3.04|2.12|1.7|0.88|1|1.4|1.53|2.7|2.45|1.75|1.99|2.59|6.2|7|6.78|7.77|8.01|5.75|5.85|7.88|7.49|7.49|6.99|7.72|8.12|8.95|5.03|4.13|5.65|5.54|5.39|5.85|6.93|6.1|8.03|8.13|9.14|9.52|9.37|8.8|9.23|10.35|12.33|13.82|13.79|15.71|20.35|20.95|21.75|19.07|18.88|17.9|19.99|16.73|15.33|17.27|15.3|16.24|20.8|17.95|19.75|18.8|20.1|25.9|28.05|25.6|23.69|26.02|31.1|36.79|36.91|31.45|21.3|19.74|21.97|25.71|31|43.47|43.98|45.22|
2022-02-13 16:23:57|russ2000_1609|EHTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.01|20.7|23.55|18|27.7|32.57|21.95|21.81|16|12.55|16.01|16.7|14.2|16.02|15.98|12.41|12.69|14.23|13.1|13.18|13.84|15.24|16.25|15.75|18.13|27.51|17.8|23.46|32.91|43.74|48.71|37.39|24.33|28.25|9.59|12.6|12.86|10.25|9.37|14.41|10.98|10.61|12.04|18.35|23.3|17.67|14.9|23.2|28.6|37.56|56.9|77.42|81.21|95.91|101|103.86|79|73.05|72.73|61.48|40.86|26.75|
2022-02-13 16:23:59|russ2000_1610|TIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:59|russ2000_1611|WINA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||11.2045|13.8055|14.2056|8.9035|9.0036|12.2049|8.5034|9.4037|8.6034|8.1032|7.7031|6.553|6.4025|7.4029|7.0028|8.4033|8.4033|11.9047|9.6038|10.4041|10.4041|11.0044|10.4041|9.8039|6.5026|2.4514|3.2013|6.2025|3.1012|3.2013|3.7015|3.8015|5.4422|6.2905|8.7635|7.9231|9.2037|8.2353|8.004|9.8439|11.2045|14.8059|14.7098|19.1996|20|19.6078|21.2084|16.0464|16.1584|17.2068|16.7186|18.8075|20.9523|18.9493|16.1584|15.2941|15.4142|15.9984|16.8067|14.4057|14.8875|13.3253|9.2037|9.5158|14.0056|16.5106|17.1988|18.5354|26.8057|26.7979|26.9744|37.0108|34.7897|37.1348|46.1205|50.1174|50.6823|46.8454|49.4114|54.6379|56.3138|64.0327|80.5155|69.7729|64.2676|67.8988|80.3541|81.0131|91.195|95.3535|86.2324|90.9102|92.5768|98.1107|117.4052|105.2588|120.2168|122.9323|120.8411|122.2508|138.9055|155.4839|149.0748|176.988|162.7284|166.0233|186.9043|120.2428|161.6526|162.7814|179.0561|179.9109|185.7909|208.4553|248.29|
2022-02-13 16:24:02|russ2000_1612|CPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9593.8004|13850|4325|5656.25|4200|1080|834|686|360|162|182|150|252|414|296|478|436|308|358|320|266|882|576|660|484|288|246|170|226|250|354|378|792|350|222|138|175.62|264|252|254|206|145|191.38|374|284|204|232|210|200|200|182.08|197.3|228|234|252|472|302|214|146.4|130|99.8|66.62|12.7|12.4|14|13.6|7.649|7.6|7|6.7|7.27|11.7|15.3|9.322|5.776|9|8.31|4.6|3.12|1.07|2.37|4.75||||||
2022-02-13 16:24:04|russ2000_1614|UCTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.3|4.45|5.9|6.45|7.5|6.15|7.07|7.3|7.81|10.81|12.38|18.51|14.05|14.54|12.59|9.63|8.33|7.09|1.96|1.12|2.3|5.62|7|8.45|8.64|8.21|9.48|9.19|8.44|4.61|6.18|7.74|6.66|5.85|4.84|6.41|6.1|6.69|10.16|14.79|8.66|9.4|9.38|7.8|6.3|5.8|5.45|5.2|5.48|6.91|10.06|14.98|19.07|28.31|21.14|20.34|16.34|13.55|7.75|10.44|13.06|16.22|23.92|13.72|22.59|20.47|31.22|55.09|53.92|44.7|57.34|
2022-02-13 16:24:06|russ2000_1616|NDLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.75|44.33|35.44|39.67|34.6|19.19|26.38|17.44|14.6|14.1|10.55|12.19|9.71|4.98|4.5|5.5|3.8|4.25|5.65|7.35|12.35|12.25|6.78|6.8|6.76|5.7|5.54|4.71|6.05|7|7.85|10.25|12.44|12.26|9.23|
2022-02-13 16:24:08|russ2000_1619|PAYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|14.7|16.99|26.68|31.84|34.15|34.55|38.72|35.02|40.39|51.08|46.9|56.48|69.41|75.01|81.28|105.18|97.27|154.98|121.24|189.13|218.35|208.93|264.76|202.01|309.73|303.83|447.59|360.19|373.95|488.41|420.99|
2022-02-13 16:24:09|russ2000_1620|TBNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2117|10.836|12.7901|13.2452|12.7329|11.6671|13.7398|13.5541|14.1627|13.7607|13.8315|14.894|15.9315|16.5029|16.4721|17.2994|16.9959|15.8625|17.0959|16.0933|15.7394|15.4561|16.6138|17.4343|18.0583|20.175|21.7636|20.62|20.6776|22.8504|26.7721|25.2841|25.538|26.1506|25.9187|25.3948|26.7917|25.4434|22.5095|23.7587|24.8044|25.6409|29.8433|22.5637|21.971|19.3129|22.8248|26.2149|24.3216|25.229|24.55|
2022-02-13 16:24:11|russ2000_1622|DJCO|total_return_price|0||||||||||||||8.25|7|8.75|16.5|12.25|14.5|12|14.5|13.25|14.75|14|15.25|13.75|15.25|13.75|14|14.625|13.75|15|13.75|14|12.5|8.75|8.75|8.875|9.375|9.375|10.5|11.5|13.75|17.25|18|18.25|18|18.5|20.25|23.75|30.5|36.5|33.25|25|30|28.5|28.5|31.75|44|39|36.5|38.5|35.875|38|38.75|36.75|36.625|32.5|31|28.5|28.75|29.75|30.5|26|28.5|22.5|29|26.75|23.5|24|23.82|24.5|26.52|30.5|35.75|31|36.87|35.932|43.75|39.72|39.8801|45.25|40.5|38.75|38.67|40.91|40.062|41.0299|47.98|41.25|41.51|41|40.5|34.05|35|45.22|52.05|62|68.966|72|69|72.035|71.25|73.2|68.45|65.15|79.4|88.95|91.26|93.7|107.88|109.05|139.3|151|180.2|199.93|175.31|207|183.2|210.97|183.8|206.535|196.8|220.9|219.9799|241|214.29|207.21|220|240|229.96|234|235.04|227.3|215.92|226.7|239.03|292.05|247.99|273.14|252.28|404|319.77|340|324.85|358.1|
2022-02-13 16:24:15|russ2000_1623|QNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.29|16.05|12.35|14.99|19.83|21.61|12.07|11.59|9.86|10.33|9.27|8.55|6.43|5.94|8.1|9.43|8.95|6.27|5.5|4.19|5.82|6.21|6.45|5.65|4.55|3.58|3.25|3.06|3.77|3.84|4|7.39|8.33|12.66|13.05|13.26|15.89|13.39|15.95|12.4|15.31|8.05|10.46|15.79|21.51|20.5|18.99|17.77|18.16|
2022-02-13 16:24:17|russ2000_1624|KEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:17|russ2000_1625|NKSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.4796|4.688|5.1045|5.1045|5.1045|5.5212|5.3761|5.4025|5.4952|5.3351|5.2284|5.1751|5.6814|5.7356|5.8438|5.0862|4.978|5.5732|0.6493|0.8928|4.7098|4.4713|4.1309|4.0468|4.0154|4.7683|5.1644|5.6654|5.4599|5.8067|6.9968|7.3237|8.1749|9.4735|10.6692|12.4308|13.6069|13.8665|11.6283|12.0392|15.1814|13.3196|13.1346|13.3916|13.4862|14.5013|13.1869|13.4872|14.2529|14.1351|12.1604|11.6155|10.2084|11.4615|11.0871|10.6374|12.2708|12.3028|15.6257|16.6597|18.0789|18.5541|16.5623|16.1665|22.0298|19.1294|17.4778|16.3519|19.6267|20.3286|21.7103|25.2493|22.9871|27.2208|25.5296|26.778|28.3532|28.042|23.756|22.1342|24.562|22.8064|23.2814|24.9735|29.3831|27.7017|27.448|29.2652|36.3624|32.0596|35.3354|35.1643|39.2469|37.4255|43.5411|40.1614|31.8162|37.5152|33.9537|36.2909|42.4958|36.6181|27.2453|23.9736|30.356|34.1072|34.059|34.9615|36.3435|
2022-02-13 16:24:20|russ2000_1626|MOFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3115|8.8111|10.2355|7.2907|6.5505|5.8773|6.7341|6.3577|8.871|11.8756|10.8808|11.8836|10.8079|10.8878|11.3616|11.564|14.9016|17.0734|17.2277|16.4236|18.684|19.2828|20.4821|23.4563|20.7894|19.8615|19.7497|24.0535|23.9941|27.3292|25.1471|26.3559|23.9124|24.2525|26.272|33.0477|29.766|29.8378|29.5786|30.0331|29.9643|30.5256|31.1994|22.1366|26.0951|24.3737|28.6752|34.5879|20.5114|18.8306|16.4389|23.7797|29.603|29.528|28.8045|32.43|
2022-02-13 16:24:23|russ2000_1627|ATLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6564||||8.6107|9.1118||8.656|9.4763||10.023||||10.023|7.7312|7.5471|7.317|7.317|7.179|8.0534|8.2834|8.6056|9.0121|10.1735|10.638|10.8703|10.965|11.5206|13.1059|15.6335|17.5994|21.12|15.7302|15.7888|14.1104|12.0527|13.1554|12.5112|12.9331|13.2713|12.5225|12.2752|12.8685|13.4478|27.4109|16.8456|11.7798|18.0793|16.7986|14.7|14.4272|13.0229|13.305|15.1139|12.7479|12.9438|10.6381|13.7426|16.2524|16.3573|15.381|15.5571|15.451|16.5997|16.7077|17.1935|17.3889|17.064|17.5943|20.253|19.4768|19.9995|18.3261|19.7665|20.134|21.5262|22.24|27.6142|25.4267|25.5202|23.7279|23.9893|24.0903|27.1095|23.3211|22.5228|24.2825|23.6737|26.1677|25.2757|19.3964|18.2823|17.1069|23.6568|25.0416|23.9307|22.9365|24.41|
2022-02-13 16:24:25|russ2000_1633|MBUU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|20.71|19.2|18.52|18.98|23.35|20.09|13.97|16.28|15.93|11.58|15.25|18.99|22.04|25.47|30.89|30.24|32.99|41.59|54.71|34.82|39.58|36.42|29.74|40.95|28.79|51.95|48.03|62.27|79.26|72.36|71.56|67.58|
2022-02-13 16:24:27|russ2000_1634|BSRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.733|2.8078|2.0796|3.1888|3.466|3.3967|3.466|3.6047|4.7138|5.4763|7.4866|9.8435|7.9026|6.0309|6.3555|5.5174|4.8242|5.1789|6.3312|5.18|5.4678|4.5594|4.522|4.3397|3.6777|3.8533|4.0015|3.8237|4.2334|6.3097|5.9833|6.5694|6.1875|8.1412|10.1728|9.1401|9.9836|9.4877|10.0383|10.701|14.1196|14.4289|14.8349|14.7979|14.8153|16.5615|18.5869|21.665|19.5283|18.5979|18.8606|20.3703|18.3472|13.8875|11.7527|10.9057|15.1805|6.7718|9.142|8.6967|5.5512|9.4961|8.8499|9.2061|8.0904|8.3017|8.3393|6.895|7.1623|7.6872|7.1802|9.6827|9.116|10.4345|11.3611|12.4931|13.5125|12.888|12.2698|13.5711|14.216|13.6807|13.9038|13.1829|14.9978|15.0069|14.7741|15.5454|22.1202|22.7702|21.4136|23.7465|23.7414|23.7568|26.1988|25.7353|21.1871|21.9344|23.1207|24.3061|27.783|15.9703|16.3551|15.8306|22.5525|25.9376|25.2294|23.8259|26.7366|
2022-02-13 16:24:30|russ2000_1635|ZGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.64|45.12|39.2|30.4|16|15.28|17.52|19.68|21.68|10.32|14.32|13.68|14.72|26.72|23.44|15.92|9.36|10|10.72|13.44|12.63|14.59|9.51|7.35|10.54|12.8|10.75|14.3|14.05|40.3|39.1|42.6|49.6|35.56|55.01|39.51|41.94|52.13|24.73|27.01|17.95|19.53|19.2|17.91|15.4|16.44|
2022-02-13 16:24:32|russ2000_1638|RVNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.94|29.73|33.34|20.08|16.79|19.05|31.98|27.78|35.51|17.56|13.89|16.97|20.9|20.35|25.55|28.1|36.2|30.05|28.65|24.6|19.4|15.76|12.15|13.91|16.23|14.8|24.42|25.71|27.46|27.85|29.48|28.67|16.73|
2022-02-13 16:24:34|russ2000_1640|DEST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:34|russ2000_1641|FVE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73|74|61.5|12.3|15.7|11.8|15.1|23.9|42.4|45.9|45.3|72|81.9|81.5|69.9|74.2|78.2|112|111.5|103.6|108.7|100.7|77.1|82.5|82|62.7|60|37.5|13.7|10.4|19.3|37|35|30.5|31.6|52|73.3|79.1|54.6|25.9|28.6|33.4|31.5|51|49.3|64.9|53|52.6|54.4|49.6|49.1|37.3|41.6|43.5|47.6|28.4|33.1|22.3|19.2|19.4|29.5|21.5|16|16|15|13.25|14.5|8.4|4|9.75|5.25|4.502|4.04|2.33|4.14|5.07||||||
2022-02-13 16:24:35|russ2000_1642|IBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.358|12.5855|11.8429|13.6549|17.6752|21.2696|24.2402|24.5274|24.4581|26.2702|33.974|35.5484|40.648|51.3422|51.8373|63.3732|75.5032|58.9668|57.828|39.3607|33.2313|48.025|53.2335|58.9668|68.1955|39.4795|68.1064|99.3375|102.823|109.6642|120.177|110.5883|140.37|
2022-02-13 16:24:36|russ2000_1643|CETV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:36|russ2000_1644|ASC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9071|10.4685|13.343|11.5242|12.4161|9.7065|10.4141|9.134|11.077|10.899|11.4121|7.8097|6.9242|7.0221|7.3394|7.9345|8.4304|8.1329|7.8354|7.6866|8.3809|6.3972|4.4433|6.1096|6.665|6.4071|8.9759|5.25|4.34|3.2|3.24|4.54|4.22|4.03|3.36|
2022-02-13 16:24:38|russ2000_1645|WEYS|total_return_price|0|0.5059|0.5973|0.6043|0.6394|0.6183|0.6886|0.6605|0.6791|0.771|0.8608|0.8657|1.066|1.2591|1.3307|1.2591|1.1352|1.2842|1.2986|1.3563|1.2467|1.3046|1.3336|1.3256|1.1872|1.2298|1.3616|1.4719|1.6866|1.657|1.7162|1.7397|1.6145|1.8935|1.7056|1.5121|1.5831|1.7049|1.6555|1.8241|1.7322|1.7628|1.7168|1.8394|2.0234|2.0081|2.2533|1.9621|2.2073|2.2517|2.234|2.2786|2.4499|2.4033|2.528|2.4874|2.5409|2.9174|4.1228|5.7561|4.3325|4.213|5.0205|5.1402|4.876|4.6117|4.4389|4.2401|5.0348|4.738|5.005|5.005|4.7563|4.707|4.6078|4.9883|5.0478|5.8483|8.024|7.3356|6.9397|8.875|9.3595|10.0893|10.3231|11.3835|10.4674|11.4584|13.4796|13.6285|12.3149|12.2302|12.0232|14.2097|14.7299|14.2511|15.8922|16.6763|17.3592|20.3317|17.8688|19.3499|17.3923|22.0446|21.8775|17.2585|15.4671|15.4406|16.0473|16.0685|15.672|16.775|17.0759|17.1708|17.3903|15.8708|17.5862|17.09|16.8377|17.8183|17.3426|18.1963|18.8482|21.3374|22.3169|20.621|21.0619|19.4311|23.121|23.4591|23.5639|21.5352|21.4751|21.5367|22.646|22.0864|25.9169|23.4418|23.4645|24.0748|25.4097|28.9229|31.5454|30.6747|25.6118|27.38|23.8459|20.3838|24.0777|18.6238|20.1796|15.3141|15.1985|20.9685|21.934|22.4393|23.94|
2022-02-13 16:24:41|russ2000_1647|CARB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:41|russ2000_1649|WIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|9.26|7.61|8.74|12.99|11.05|7.97|7.41|5.59|6.21|6.83|6.41|6.76|6.5|7.13|7.75|7.54|8.26|8.03|6.84|7.57|8.73|9.68|12.38|12.98|15.19|21.67|23.05|24.39|22|34.9|19.96|23.28|18.83|11.19|10.95|10.61|13.32|9.88||||||
2022-02-13 16:24:42|russ2000_1650|BOOM|total_return_price|0.112972605841||||||||||||||||||||||||0.56|1.1201|1.6801|1.8201|2.3802|2.1002|2.3802|0.9521|1.8481|1.7361|1.1761|1.7361|2.0722|1.6241|1.2321|1.0641|0.8401|0.8401|0.8401|0.8401|0.8961|1.0081|1.4001|1.4001|0.8961|0.8961|0.7285|1.1765|1.8208|1.9042|2.6327|3.613|4.4804|3.5843|4.8728|4.0045|4.0467|3.9768|3.5843|2.4929|1.7644|1.7921|1.6801|0.56|0.7281|0.476|0.6169|0.6164|0.8405|0.9638|1.318|1.0087|1.4794|1.4569|1.188|1.1207|0.8293|0.919|1.179|1.5466|1.4569|1.4121|1.5107|1.6228|15.7888|11.0773|18.6317|18.7579|32.2622|34.5705|27.8447|29.1844|29.6189|29.9086|38.2375|50.0077|39.2645|42.7456|30.0659|17.3474|8.3633|14.6449|14.9767|17.6761|14.385|16.54|13.5514|14.3749|25.9667|24.165|19.7255|20.2412|19.7656|17.1159|15.6829|12.6085|16.4564|15.0188|18.3829|20.9876|18.1521|19.2581|19.56|17.4287|12.289|12.8857|10.8951|6.9186|6.3254|9.5369|10.0161|10.6336|12.1878|15.0382|13.6838|21.4357|26.4054|38.2015|40.5392|38.0888|49.0948|68.5389|51.683|44.388|23.01|25.81|29.38|35.57|54.26|54|43.77|41.78|37.02|
2022-02-13 16:24:45|russ2000_1651|NEWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.52|33.3|35.19|37.35|36.5|25.31|28.49|38.01|28.52|37.06|42.43|49.1|57.76|72.5|97.21|95.83|80.28|98.7|88.9|64|65.71|46.24|68.9|56.11|64.44|59.93|68.87|71.04|109.91|
2022-02-13 16:24:47|russ2000_1652|AMNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.9677|5.5887|5.6365|5.6365|5.5702|5.0435|4.5445|5.1185|4.7577|4.6943|5.437|5.7324|6.3384|6.0211|6.0186|6.0726|6.9668|5.9606|7.948|9.8546|8.0631|6.2671|6.1152|4.9385|6.5843|9.1627|8.5992|8.4676|8.8073|9.2858|13.1101|13.2352|12.6188|12.0414|12.7875|12.3904|13.034|12.2929|11.0651|12.4555|12.5059|12.5151|12.3847|12.4178|12.4398|12.6821|12.6056|13.0278|12.9498|12.832|12.7459|12.722|11.5632|12.4465|10.8225|10.8206|10.3596|9.6451|12.0526|13.8133|14.02|13.0488|14.0201|14.5509|15.7813|15.2498|12.6025|12.4876|13.6922|15.1257|16.9018|16.3729|14.8034|15.9847|17.4094|17.565|20.0558|18.1486|16.9452|17.9255|19.7415|18.1501|19.3321|19.2308|21.1993|21.1637|21.2263|23.7725|29.8281|32.1391|32.0976|36.0286|33.6917|33.3066|35.6551|34.9773|26.4794|31.7727|35.5107|32.7674|36.8199|22.4266|23.7424|20.0695|25.3981|32.3125|30.6124|32.7905|37.68|
2022-02-13 16:24:49|russ2000_1653|NAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:50|russ2000_1654|AOSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|14.46|11.36|12.96|12.87|13.06|8.14|7.53|10.1|8.91|8.85|7.99|8.87|7.65|8.65|8.14|7.2|9.27|9.56|9.2|8.8|8.74|7.84|9.49|10.86|13.7|21.09|22.5|17.04|16.84|16.43|16.63|15.46|14.18|11.46|10.5|11.51|8.62|12.75|13.62|6.81|10.88|13.29|22.84|31.63|30.58|32.48|58.77|
2022-02-13 16:24:51|russ2000_1655|INGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.51|16.57|20.62|19.99|30.01|31.89|44.6|46.98|41.34|41.85|47.87|59.5|67.53|76.98|91.8|99.94|120.9|119.77|182.07|244.12|122.48|95.37|67.96|47.95|68.33|51.66|35.52|29.14|43.21|50.59|65.47|45|33.56|
2022-02-13 16:24:53|russ2000_1656|FARM|total_return_price|0|2.525|2.4341|2.416|2.3252|2.1072|2.0436|2.4705|2.4705|2.5223|2.7782|2.9244|3.4902|3.6841|3.9888|3.324|3.7672|5.1962|5.4767|5.3837|4.1268|4.5219|4.8428|4.8615|4.8615|5.0324|6.0009|6.3047|7.0896|6.2511|6.556|6.0854|6.5829|7.1112|7.3296|7.4922|8.1635|9.3638|9.0517|8.9357|9.2744|11.1608|11.9053|11.6687|11.1168|11.0971|9.7327|10.169|9.8914|10.053|9.8127|10.4563|10.9389|10.7395|11.1881|12.2421|12.3232|10.9449|10.3456|12.1126|15.3044|15.1408|19.6256|17.7063|17.6239|16.8827|16.5338|13.8526|13.2485|14.9002|14.7179|15.1384|17.5274|20.2597|18.9807|18.7916|22.6353|25.9606|31.0816|27.8457|26.5519|26.4601|29.2394|27.6502|27.2101|31.2906|23.3793|23.3774|21.2796|21.1079|19.7048|17.9492|17.2823|20.0283|19.5616|18.6256|19.4534|20.7976|20.8317|23.0221|21.3658|21.6129|19.8504|23.4448|23.6342|16.9648|21.9319|19.9466|19.122|18.2681|14.7999|15.8158|17.7204|12.12|10.14|5.51|7.64|10.89|7.96|9.51|14.43|14.7|14.06|15.06|23.26|19.7|21.61|28.95|29.45|24.75|23.5|27.25|32.27|27.87|32.06|35.55|36.7|35.35|30.25|32.85|32.15|30.2|30.55|26.4|23.33|20.01|16.37|12.95|15.06|6.96|7.34|4.42|4.67|10.44|12.69|8.41|7.45|
2022-02-13 16:24:57|russ2000_1657|CLFD|total_return_price|0||||||||||||||1.5625|1.875|1.875|2.875|3.25|3.625|2.75|3.25|3.375|3.875|4|5.5|8.5|6.5|7.25|6.5|6.75|6.5|5|4.75|4.5|5|4.75|5|4.1875|3.1875|3.1875|2.75|2.375|4.625|4.125|4.25|4.25|4|3.5|3.12|4.125|7.5|5.75|5.125|6|5.25|5|5.5|5.75|6.125|7.625|5.938|5.688|4.438|4.875|7|7.125|3.813|15.5|29.375|14.25|12.375|6.5|8.813|9|1.91|3.11|2.71|2.025|1.44|1.511|1.33|2.06|2.908|2.21|2.49|2.31|1.61|2.07|1.41|1.33|1.28|1.35|1.95|1.33|1.26|1.43|1.22|1.125|1.04|1.01|1.09|1.23|1.16|1.04|1.1199|2|4.45|2.6|2.77|2.57|2.93|4.05|5.09|7.17|5.9|7.61|5.43|4.81|5.11|4.49|6|9.42|13.43|20.24|23.09|16.79|12.73|12.31|14.82|15.91|13.43|13.41|16.07|17.89|18.8|20.7|16.45|13.2|13.6|12.25|12.9|11.05|13.45|9.92|14.7|13.25|11.85|13.94|11.85|13.96|20.17|24.72|30.13|37.45|44.15|84.42|
2022-02-13 16:25:01|russ2000_1658|GDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4001|13.66|11.85|9.45|10.89|10.79|13.07|13.95|13.48|13.6|11.95|10.86|10.04|4.14|6.92|7.69||||||
2022-02-13 16:25:03|russ2000_1659|TTGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|13.31|16.96|14.99|13.22|10.8|6.66|4.42|2.53|3.96|5.72|5.99|5.21|5.84|5.33|7.71|8.23|7.1|5.9|6.9|7.26|5.42|5.72|5.71|4.95|4.16|4.97|6.23|6.95|7.535|8.38|10.465|11.88|9.47|8.61|7.93|7.38|8.2|8.05|8.7|8.99|9.99|12.08|13.95|19.31|29.73|19.34|11.53|16.27|20.32|22.7|25.59|18.99|29.79|43.85|59.09|67.94|74.59|84.8|96.65|
2022-02-13 16:25:05|russ2000_1661|KRNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3765|6.2309|6.606|6.8415|6.9031|7.8656|8.5139|8.6109|9.1543|8.5057|7.8269|7.3758|7.2065|6.3687|6.4677|7.7026|7.256|6.7583|6.8682|6.3237|6.0836|6.3796|5.609|5.4014|5.2232|5.8588|5.7395|5.3652|5.9985|6.1625|5.9909|6.2952|6.105|6.6819|6.46|6.0416|7.1827|9.6995|9.6044|9.0275|8.8627|8.7613|9.705|10.1692|11.3185|10.8448|10.7293|12.2184|13.7802|13.3205|12.9497|13.2436|13.2396|12.0099|12.5387|12.2129|11.4034|11.9802|11.9027|12.351|12.9187|8.5796|7.4526|7.2609|10.3226|12.2988|11.9012|11.4975|13.26|
2022-02-13 16:25:07|russ2000_1662|HTBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7566|7.1667|7.2643|8.6703|9.842|14.0599|10.501|10.0177|10.5449|7.9087|7.3375|7.2936|6.5027|6.327|5.9052|5.624|5.5888|5.9052|6.9245|6.1864|6.0458|6.3481|8.2813|7.6697|8.7172|9.1038|10.0318|11.4588|13.2937|12.6827|13.3998|15.2066|15.2136|17.0795|15.9364|17.0453|18.4477|18.6247|17.6674|15.304|13.6214|13.4597|8.3827|10.5288|8.0837|4.7912|2.6831|3.4718|3.1327|2.8969|2.6536|2.5652|2.8747|3.4276|3.7445|2.8821|3.8109|4.747|4.4816|5.2261|5.0566|5.1377|5.005|5.3076|6.1911|6.1101|5.9674|6.2011|6.7612|7.0001|7.4578|9.0396|8.7142|7.7935|8.3095|8.9363|11.5237|11.1079|11.2083|11.7798|13.1276|13.9217|14.911|12.6909|9.4914|10.5058|10.5903|10.5683|11.6732|7.1089|6.7605|6.2034|8.1902|11.741|11.1243|11.4081|11.47|
2022-02-13 16:25:10|russ2000_1663|LYTS|total_return_price|0|||||||||1.1617|1.3411|1.3169|1.676|2.0501|2.514|1.7159|1.5314|1.4116|1.3717|1.3817|1.0624|1.0624|1.262|1.4004|1.4554|1.8706|1.7814|2.0699|2.2306|1.5273|1.7684|0.892|0.5676|0.7298|0.8312|0.8608|0.7583|0.7378|0.5329|0.7281|0.7489|0.8113|0.7905|1.133|1.5946|1.5946|1.7415|1.9904|1.87|2.3673|3.2709|5.0276|4.1358|4.6637|4.4795|4.1761|3.4713|3.2216|3.5638|4.1853|4.8666|6.0857|5.3646|4.8617|6.0807|4.5877|6.5801|6.279|5.957|5.3767|4.22|6.206|5.7425|6.175|6.6271|7.1079|7.4512|8.4954|7.9176|4.3973|6.0416|3.972|4.8998|6.2489|7.5275|6.8157|6.4922|5.9373|6.5557|6.4856|8.1122|11.2028|9.2975|10.2015|10.2429|9.8606|12.135|10.3031|11.1106|12.8496|11.4937|8.4456|5.2633|5.4534|4.5649|3.4691|3.6898|4.5299|5.4058|4.7192|3.4003|4.5172|5.9858|5.1565|5.6897|4.4974|4.3691|5.3828|5.2773|5.0426|5.433|5.4097|6.3239|6.655|6.8812|6.5447|6.4286|4.9327|5.526|6.65|7.6466|6.9325|10.0492|9.7348|9.2068|9.3883|8.1918|8.5316|7.6959|5.6713|5.946|7.0537|4.6847|4.0733|2.8393|2.3922|3.3684|4.8736|5.701|3.5877|6.1908|6.5051|8.3065|8.3201|7.8586|7.6491|6.813|
2022-02-13 16:25:14|russ2000_1666|AAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:14|russ2000_1667|HABT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:14|russ2000_1668|VPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|15.56|18.49|16.22|16.89|13.52|16.43|14.8|14.1|14.11|12.98|14.46|15.23|14.64|13.94|16.92|15.8|15.14|17.73|15.55|15.06|11.47|11.76|14.23|13.05|16|18.9|15.75|17.15|23.85|25.65|31.05|36.85|37.4|28.91|34.21|37.79|33.34|34|20.08|24.58|25.13|31.39|31.1|34.3|35.26|37.3|
2022-02-13 16:25:16|russ2000_1670|BELFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3456|5.1791|12.8312|11.8399|10.7018|11.9643|17.0796|15.4102|21.7471|25.9458|30.6205|19.9344|20.7713|17.3281|19.6789|18.7363|20.2217|16.1382|14.8246|16.9057|17.6899|19.9907|25.271|26.0226|30.6652|25.7465|26.4585|23.1544|23.3049|28.0068|24.8849|26.8888|23.782|26.4857|26.9251|30.9026|28.1536|28.6628|24.2245|22.3274|21.087|23.0783|17.1848|10.9777|12.0183|16.4714|16.6357|16.85|15.5459|17.3997|20.0063|17.9624|18.0942|13.4303|16.5776|16.6479|14.1308|16.5303|16.3135|13.5651|12.2336|15.4492|18.8446|18.6066|22.6465|22.4518|23.0547|17.3667|18.797|16.9779|15.6205|13.2366|16.9896|21.1507|29.8106|20.9267|23.2464|28.5729|25.1188|17.5377|20.722|24.6211|16.1765|23.783|16.8485|15.0846|19.1431|8.896|9.0915|10.2139|16.3436|19.6885|13.5526|12.3164|12.5168|
2022-02-13 16:25:19|russ2000_1671|VOXX|total_return_price|2|||||||||||||||||15.75|14.5|5.25|7.75|6.625|4.25|4.5|3.875|4|3.625|2.75|2.125|3.5|2.25|1.25|2.375|1.75|1.875|1.5|1.875|3.75|3.5|5.75|7.375|12.25|12.375|17.375|15.375|13|9.25|7.125|7.125|5.313|6|6.5|5.25|6.188|5|5.25|6.688|6.563|7.813|8.813|6.938|5.125|4.625|6.438|6.688|8.688|14.188|29.75|64.6875|19.0625|18.125|9.625|10.8125|9.5|8.75|7.21|6.61|7.72|6.99|10.79|8.23|9.7|13.68|13.97|16.32|13.92|16.25|14.95|14.91|14.63|18.08|13.83|12.77|12.2|14.81|13.85|15.1|13.43|10.45|12.77|9|10.66|9.76|5.81|2.8|5.82|7.06|7.37|7.22|8.17|6.33|6.85|8.28|7.61|6.41|7.24|12.79|9.86|7.5|6.74|9.95|11.12|12.16|17.84|13|8.665|9.9|8.41|8.6|8.55|7.75|5.74|3.99|3.31|3.07|4.85|4.95|5.8|8.1|6.75|5.4|5.6|5.4|5.02|5|3.57|4.4|4.64|3.71|4.77|6.28|12.87|20.73|15.04|10.47|10.29|12.13|
2022-02-13 16:25:23|russ2000_1673|BNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.52|57.29|47.49|46.67|28.39|32.88|36.77|43.85|29.28|37.7|32.87|35.49|40.01|30.3|27.45|35.95|31.95|26.75|24.2|32|40.45|45.74|49.52|25.29|24.68|21.94|8.31|10.95|11.2|14.52|13.81|14.1|11.38|10.55|
2022-02-13 16:25:25|russ2000_1674|USAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9|9.12|12.125|13|10.625|10.375|9.375|8.75|8.75|9.875|13|15.625|14.5|14|9.188|5.1875|7.5|5.9375|5.75|5|6.75|7.25|6.6875|6.875|7.375|7.5|9.2|7.1|8.3|11.59|11.75|5.9|6.05|5.01|6.47|8.04|10.8|9.85|11.4|13.75|14.852|14.04|12.18|16.8|15|25.7|29.27|22.5|33.48|47.47|35.23|39.79|35.57|29.71|37.04|25.55|14.49|9.67|16.27|18.25|18.86|23.99|15.99|24.56|31.28|33.73|46.76|25.42|37.36|42.72|41.1|37.15|36.77|36.35|29.48|32.19|36.06|33.77|32.48|26.36|25.15|26.22|19.65|10.58|9.29|10.19|10.9|10.5|13.51|17|19.5|20.85|21.42|27.5|23.67|25.51|16.21|16.57|16|15.6|14.9|7.71|8.6|5.49|7.48|10.17|10.12|10.17|7.94|
2022-02-13 16:25:28|russ2000_1675|MCRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.75|3.6875|4|4.75|4.25|3.6875|2.75|2.125|2.625|2.875|1.75|1.938|2|1.446|1|1.125|2|3.438|2.75|2.9375|3.1875|2.8125|2.625|3.4688|3.1875|3.25|2.625|1.75|2.875|2.9063|2.375|2.375|2.8|2.9985|4|5.255|7.415|6.4255|6.865|4.555|4.625|5.655|5.575|6.94|7.05|9.54|20.275|19.9|22.04|16.99|22.6|28.39|28.12|19.39|23.88|26|26.85|28.45|24.08|17.71|11.8|11.39|11.65|5.16|7.3|10.76|8.1|8.5|10.13|11.22|12.5|10.4|10.44|9.78|10.19|10.3|9.14|8.71|10.91|9.73|16.86|18.98|20.08|18.53|15.14|11.91|16.59|19.14|20.56|17.97|22.72|19.46|21.97|25.17|25.78|29.54|30.25|39.53|44.82|42.29|44.05|45.45|38.14|43.92|42.74|41.69|48.55|28.07|34.08|44.6|61.22|60.62|66.17|66.99|73.95|
2022-02-13 16:25:32|russ2000_1677|DXLG|total_return_price|1|||||||||||||||||6.2222|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|0.2627|0.8|1.54|4.94|7.11|4.44|
2022-02-13 16:25:36|russ2000_1678|CHRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.73|15.68|28.41|28.9|20.04|23.32|19.25|16.79|28.79|28.55|20.7|14.85|13.3|8.8|11.15|15.1|16.6|9.27|13.51|20.89|22.53|18.57|16.79|17.7|17.99|16.8|14.45|14.04|16.89|17.32|
2022-02-13 16:25:37|russ2000_1680|QADA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.3055|28.925|20.6303|26.2673|18.2908|6.5932|6.8059|6.6995|5.9551|5.902|11.0595|15.7386|6.5932|4.7322|2.0205|4.9449|5.9551|3.0541|5.1044|7.9299|4.8492|3.0286|5.2082|7.9459|12.6249|17.338|21.0472|20.1794|17.9505|12.3016|15.5855|13.2715|12.9822|14.2583|12.8801|12.9652|12.4888|12.8631|13.8159|15.1431|14.0371|14.4114|16.6914|13.7649|11.9783|11.0766|6.2444|4.7471|5.2065|7.7417|10.3109|8.9327|7.8608|7.0781|8.3712|8.7379|8.8829|8.875|9.3938|11.681|11.382|12.0824|12.8473|11.6185|10.5169|12.4291|16.3403|19.8747|19.689|17.6466|20.8614|23.0103|25.8893|24.9166|20.3922|20.5076|18.1954|21.9743|29.8854|26.4981|29.8829|33.7421|38.9898|40.6814|53.5405|57.6532|39.8863|45.5504|38.1481|44.6238|51.1207|31.5851|41.0888|42.0971||||||
2022-02-13 16:25:38|russ2000_1682|FBIZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5996|8.7873|8.8098|8.9063|8.628|8.3716|8.2228|7.4043|7.1168|6.7291|6.5787|6.2572|6.0383|5.5666|4.1514|5.2982|3.937|3.704|3.8118|3.7633|3.5625|5.511|4.6056|4.9993|6.1215|6.5869|7.5834|8.4832|9.8315|9.217|10.3732|11.7145|13.3389|15.5368|19.7927|19.8899|18.2786|18.9636|18.1746|19.762|19.5066|21.3983|19.1939|20.5802|20.1587|20.872|22.2549|20.4693|20.0366|20.1002|22.5133|23.7278|20.9551|17.9934|18.4195|21.7625|22.6658|24.8321|14.8062|15.6263|13.8083|17.8071|24.7744|26.2822|28.6709|28.61|
2022-02-13 16:25:40|russ2000_1683|EMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:40|russ2000_1685|CVGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.92|15.84|20.44|20|19.3|20.71|18.3|19.21|19.37|18.98|22.03|20.19|18.985|14.2|16.02|8.29|10.64|9.55|0.895|0.8|1.62|7.28|6.3|6.8|10.47|10.6|16.64|15.8|13.59|6.84|9.49|11.64|8|8.56|8.01|8.11|7.38|8.39|7.29|9.06|10.29|7.24|6.98|6.51|7.16|4.3|2.77|2.58|5.13|5.44|5.46|5.8|8.1|6.57|10.82|8.6|7.49|8.47|5.68|8.2|7.41|7.28|6.39|1.95|2.22|5.62|9.25|10.77|10.135|9.11|7.68|
2022-02-13 16:25:43|russ2000_1686|MRIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.28|71.19|92.75|71.68|72.66|84.14|60.2|58.87|44.03|47.18|21.77|25.34|21.49|16.17|16.73|16.8|12.6|9.1|12.6|10.95|6.7|5.8|3.25|7|4.39|2.43|2.56|1.44|1.26|1.445|1.23|2.01|1.67|17.3|9.36|3.9|
2022-02-13 16:25:45|russ2000_1687|USAK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.75|7.5|7.6875|10.125|14|14|13.75|18.25|17|17.25|18|15|15.5|15.25|13|10.75|13.5|10.5|8.875|8|8.25|11.25|12|11.75|15|16.125|11.25|11.625|10.1875|9.25|8.9375|7.875|7.25|5.875|5.375|5.5|7.75|7.1|7.35|10.95|12.9|11.5|7|7.051|7.13|9|11.71|9.889|9.66|12.09|12.2|17|22.95|24.75|25.3|29.13|24.62|17.82|19.05|16.05|15.54|16.6|15.25|15.4|12.91|12.03|15.95|13.79|12.93|13.53|12.7|12.52|16.16|16.12|14.98|13.23|13|11.3|7.76|7.73|7.75|4.78|3.63|3.45|4.91|6.44|8.96|13.38|14.72|18.59|17.53|28.4|27.69|21.23|17.23|17.45|18.84|17.51|10.24|8.71|7.35|8.66|14.05|18.13|25.49|23.47|20.23|14.97|14.44|10.11|8.03|7.45|3.17|7.75|9.45|8.93|19.11|16.07|15.28|19.88|
2022-02-13 16:25:48|russ2000_1689|ESCA|total_return_price|0|0.1453|0.1374|0.1268|0.1136|0.0951|0.0951|0.1268|0.1189|0.1189|0.1268|0.1744|0.288|0.3594|0.5602|0.5602|0.5602|0.9776|1.1362|0.9614|0.6339|0.8452|0.7501|0.6736|0.692|0.7501|0.9085|1.0141|0.7289|0.5493|0.7183|0.3592|0.2535|0.3169|0.2324|0.2641|0.4437|0.5071|0.4014|0.3803|0.4648|0.655|0.6338|0.7395|0.6972|0.6985|0.7707|0.578|0.4399|0.4098|0.4098|0.4335|0.3613|0.4578|0.4578|0.7468|0.807|1.007|0.9578|1.1324|1.3729|1.9389|2.3001|1.9268|1.7823|1.6799|1.6619|1.5415|1.2524|1.5776|1.6498|1.8425|1.9389|2.1556|2.264|2.4133|4.8633|6.6475|6.61|5.7371|5.7805|3.9509|4.6359|6.1157|9.8239|9.6464|13.4416|8.0789|7.7707|8.0157|8.098|7.7922|6.9218|6.6414|7.7852|5.9886|6.4258|5.7457|5.7273|6.0645|5.5985|5.6684|3.4111|1.8916|0.4729|0.4035|0.5359|1.5889|1.5637|1.6646|3.0958|3.0328|4.1032|3.5694|3.8845|3.3286|3.021|4.0371|3.9537|3.7853|3.7574|4.5079|4.5807|6.4409|8.8719|10.1782|12.329|9.2811|11.6942|13.5551|14.4279|12.4734|10.567|9.4675|8.3258|10.4648|10.913|10.7598|11.0328|11.5633|10.5489|11.8623|12.3144|11.3272|10.2025|10.061|10.4455|10.0362|9.1641|5.6395|13.3963|17.6931|20.6221|20.4911|22.6151|18.7498|15.79|
2022-02-13 16:25:52|russ2000_1690|PTSI|total_return_price|0|||||||||||||||4.5872|6.2552|5.9425|5.734|4.3787|1.4596|1.251|1.5117|1.5117|1.0425|1.0947|0.7819|0.5734|0.3128|0.4431|0.391|0.1824|0.2216|0.2998|0.2346|0.1564|0.1824|0.1824|0.6255|0.6255|0.5734|1.0425|1.7202|1.8244|2.6064|2.5021|2.1372|2.2415|2.5021|2.8149|2.5542|3.1276|3.1797|3.0755|2.9191|2.5021|1.9028|2.2415|3.4925|4.1702|4.1702|4.5872|3.8574|2.9452|3.7531|3.6228|4.118|4.3526|4.6393|4.2223|3.9617|4.1702|3.3492|2.9191|3.8866|3.7948|5.2878|10.5505|10.0167|7.9567|10.513|9.1243|10.7215|8.5572|8.9183|7.156|7.9775|7.99|7.7607|7.1727|7.01|6.739|7.4187|10.2794|12.0476|10.4504|9.1827|8.5989|7.6231|7.5063|6.4804|6.543|4.4412|4.5413|2.9191|2.2894|2.2811|3.3611|4.3078|5.7548|6.2678|5.2461|4.6789|5.0667|4.1159|4.1618|3.9617|5.0765|4.3778|4.5207|5.115|5.5|5.125|8.745|10.36|9.94|13.98|18.125|25.92|28.635|29.025|16.525|13.795|15.4|7.945|10.01|12.99|8.145|9.475|11.965|17.215|18.175|23.485|32.545|19.705|24.47|31|29.555|28.855|15.375|15.375|18.8|24.5|30.85|26.375|44.98|71.01|
2022-02-13 16:25:56|russ2000_1691|KCLI|total_return_price|0|3.5305|3.338|3.459|3.371|3.514|3.415|3.6625|4.2179|4.9393|4.3842|4.2881|4.9269|5.9784|6.6707|5.1794|4.8469|5.3186|5.4621|6.0866|5.1234|5.668|6.1402|6.0668|6.9812|6.8323|7.1892|7.2911|7.2951|7.4057|7.5164|7.5753|6.3654|7.1181|7.5431|7.2244|7.2922|8.8735|9.0556|10.1466|11.1533|12.9455|11.7165|11.7641|11.387|10.4426|9.8347|9.3773|10.1778|10.6052|11.1939|12.458|12.4361|12.6558|13.014|13.3607|15.3971|16.5354|19.4035|20.5087|24.4438|21.4672|22.6981|20.36|20.5045|20.5579|21.8237|18.6274|17.3283|12.481|14.0379|17.3885|18.7867|19.1627|21.5431|20.0691|20.2705|21.3572|21.4289|21.1252|21.3101|24.2055|24.4228|26.283|26.6656|24.8457|24.6027|25.039|28.2025|29.024|28.7717|30.8052|30.3104|31.1785|25.8003|28.0382|30.9801|29.1662|30.3331|28.9331|28.7861|31.738|27.7174|30.7052|29.0996|24.2636|18.4533|21.5428|20.7943|22.2903|21.0436|22.3857|23.9126|23.3523|22.9417|22.9459|24.5934|24.332|26.8138|29.5732|29.7198|30.6923|30.245|35.1643|38.1862|38.7846|36.833|36.1404|39.3529|37.8539|37.9008|39.1868|32.107|33.7822|33.3768|34.2303|40.6705|39.4918|43.1498|43.6032|39.8789|39.894|35.7043|35.9436|33.4966|32.1499|30.3341|30.2222|31.3456|24.59|24.9408|29.7893|36.8181|43.1562|43.6591|41.07|42.2268|
2022-02-13 16:26:01|russ2000_1692|FOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.39|19.85|18.01|18.16|16.97|15.5|16.37|15.34|16.08|16.01|17.51|16.14|16.91|22.31|27.45|28.7|33.4|43.1|38.9|34.35|46.45|70|59.93|69.89|78.42|61.1|69.57|42|82.61|74.09|105.45|127.43|156.55|145.65|165.49|
2022-02-13 16:26:02|russ2000_1694|ADUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.49|9.01|6.04|5.9775|3.98|4.2|4.97|5.29|4.08|3.5|4.79|4.48|5.34|7.17|11.56|18.99|28.78|22.45|21.93|22.38|19.6|24.21|23.02|27.86|31.6|24.59|17.64|17.63|26.77|34.9|30.65|38.85|35.75|34.4|46.35|58.1|69.7|67.27|63.59|74.81|80.47|97.22|67.6|92.56|93.37|116.01|107.6|87.5|82.64|93.65|
2022-02-13 16:26:04|russ2000_1696|SPAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:05|russ2000_1697|ARTNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.3206|2.2776|2.3206|2.4066|2.2776|2.4066|2.5354|2.834|2.9627|3.1803|3.2214|3.4004|3.4904|3.4844|3.5742|4.4421|5.0811|5.3274|4.6417|5.0481|6.4287|4.7389|4.7962|4.9334|5.5672|5.453|5.8954|5.7807|6.8985|6.796|6.5814|6.5066|6.8689|7.0402|8.496|9.0099|10.0175|10.2229|9.6524|10.0046|10.4289|9.7376|11.1416|11.5505|11.2961|12.8421|11.317|11.0135|11.6112|12.2671|11.4803|11.5074|11.5518|11.4191|11.4552|10.5489|10.127|9.0405|10.4023|11.0983|12.2233|11.9176|12.5821|13.1319|13.1799|13.6872|12.7836|12.5485|13.6377|13.7463|15.9291|17.3351|16.8823|17.0666|17.0737|17.2086|17.9142|17.6992|17.8883|16.1845|18.3327|17.5302|17.4632|20.1903|23.3794|23.7792|29.0825|24.641|27.8029|28.5558|33.2202|33.5683|34.4516|32.8146|35.0896|33.5031|31.9736|34.4046|34.5475|34.6288|35.0612|35.454|34.6673|33.161|35.9277|38.397|36.0843|37.703|46.0652|
2022-02-13 16:26:07|russ2000_1698|HWCC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5981|14.6384|15.5881|18.8007|21.1378|13.4897|11.6226|11.9023|15.8675|13.0441|7.444|6.0089|8.9654|8.5523|9.2757|9.2166|9.8622|8.0302|10.3624|12.0126|12.4323|10.9582|11.854|11.8947|9.9805|9.3991|9.8052|11.1448|12.4437|11.7558|11.4035|11.6235|10.9759|11.1751|11.5837|9.0593|9.0355|6.0757|5.1337|6.8849|5.3314|5.95|6.85|6.75|5.85|5.25|6.75|7.3|8.725|7.75|5.19|6.33|5.54|4.67|4.02|1.75|2.36|2.7||||||
2022-02-13 16:26:08|russ2000_1699|JOUT|total_return_price|0|||||||||||||||||||9.9584|10.6374|14.7113|19.4641|19.2378|19.9168|20.3694|19.0115|22.4064|19.2378|20.8221|26.2539|19.2378|19.6904|26.2539|19.4641|21.9537|21.5011|23.7643|18.3325|17.2009|14.8244|18.5588|18.3325|19.2378|23.6512|21.3879|22.6327|23.9907|17.6535|21.1616|21.2747|21.7274|20.3694|15.8429|12.448|12.9006|11.9953|10.9769|11.6558|14.4849|15.9561|15.1639|11.4295|8.7136|8.3741|5.8845|8.1478|8.0916|6.4223|5.6016|6.3937|6.2806|5.3187|5.545|6.1018|5.8576|7.1972|8.9173|15.2363|9.5148|8.9354|8.0572|12.3484|11.7337|13.5434|17.6988|17.6082|17.6807|18.2239|17.1737|15.861|15.0824|15.3359|16.205|15.6618|15.6528|16.807|16.8205|18.2782|19.6591|20.473|15.5917|14.2323|11.5371|5.1279|4.6475|5.0708|8.2827|8.9913|10.4454|10.3533|11.7982|11.5221|13.9793|15.7555|14.1542|14.1266|17.5777|18.9581|19.6851|18.3323|21.9399|22.9154|24.6824|24.8702|23.5253|23.9562|24.1185|29.1387|31.0005|22.0984|19.8593|20.6763|21.0631|24.4546|34.7102|37.97|35.0109|46.3638|70.6071|59.9078|59.9182|81.8459|90.1625|57.0527|69.4608|72.7274|57.2205|75.1579|61.5753|89.6395|80.7989|111.3897|141.4247|120.0441|105.1548|93.3807|
2022-02-13 16:26:11|russ2000_1700|RST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:12|russ2000_1702|MRLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7031|10.31|10.7353|10.8255|12.3913|12.1722|13.0744|12.6297|14.7562|14.0216|13.9765|14.1698|13.7832|14.8464|13.5448|13.0228|9.4465|7.4103|5.0519|4.5944|5.4643|2.004|2.8417|3.0672|5.2839|5.1679|6.5984|8.4155|7.5843|8.0933|7.5327|7.5585|6.7466|8.611|10.0674|10.2405|13.7203|11.7287|15.5999|15.0228|18.5701|19.3243|15.3837|13.0851|13.4158|14.0614|15.0838|13.4784|12.8554|13.9909|12.7538|13.2859|16.8776|19.8258|22.8293|22.4595|26.2685|20.696|26.468|28.7671|26.9154|20.1879|21.04|21.5532|22.4552|21.9557|6.4466|7.1628|8.29||||||
2022-02-13 16:26:12|russ2000_1703|LCUT|total_return_price|0||||||||||||||||||||||||||||||||||4.7033|6.0867|7.0827|7.7467|5.312|5.0907|7.4146|6.806|6.1973|5.644|7.47|7.47|7.968|8.632|7.8022|8.8812|7.4696|8.134|6.1419|5.8103|7.1382|6.8059|7.8021|5.976|5.81|5.893|6.6016|7.7403|6.767|6.1749|6.6343|6.7168|6.2858|5.0693|3.6804|5.1263|5.6498|4.635|5.2129|3.3988|5.1919|4.6351|4.4819|5.1321|5.4357|3.8371|3.714|4.9736|6.0833|8.3809|13.6058|14.1793|18.4836|12.093|13.0174|12.7316|16.1123|22.2009|17.143|23.4444|18.0597|15.4849|13.7794|17.5758|17.2553|17.1757|11.0303|7.6431|7.0188|8.4572|3.1099|1.2211|3.5755|5.0162|6.2813|10.3576|12.8436|13.2653|12.3341|13.1774|10.3298|8.5014|10.728|9.9526|11.065|10.5882|9.4535|10.1895|12.1569|13.7163|14.1386|16.091|14.1907|13.8515|15.5982|13.89|13.4585|12.7714|12.148|13.8568|13.4488|12.4433|16.4594|18.6903|16.9125|17.0905|15.4443|11.6351|11.9124|10.3007|9.5186|9.0069|9.0569|8.5133|6.7207|5.4982|6.5394|9.2504|14.9924|14.5305|14.8505|18.0955|15.9269|
2022-02-13 16:26:16|russ2000_1704|COUP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|26.37|28.5|30.82|34.9|38.23|47.02|65.38|61.82|80.44|102.6|138.07|135.27|165.36|160.99|294.38|292.03|305.5|268.97|217.14|231.51|122.99|
2022-02-13 16:26:17|russ2000_1705|DMRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.598|9.2621|9.5788|11.5656|14.2146|14.2626|18.0538|18.7065|21.5859|29.1587|26.2409|33.4586|28.7652|23.6398|27.3255|23.7448|21.8738|19.2534|21.4808|20.2273|20.7192|19.0566|32.8701|33.04|23.29|29.33|23.04|43.33|37.01|38.14|29|30.37|34.34|27.9|25.7|40.75|32.8|36.3|26.95|28.45|30|14.93|33.71|41.9|43.26|32.45|13.05|16.73|21.9|51.85|28.765|31.91|35.74|43.22|
2022-02-13 16:26:18|russ2000_1706|CCBG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5817|8.0786|8.0516|9.1467|10.714|11.923|13.0734|11.9085|11.2497|9.5223|9.1177|8.9606|9.0636|7.6752|7.9127|8.3598|9.9476|10.2234|9.8628|10.0519|10.5989|11.0449|14.1375|14.626|17.3504|17.7431|19.9629|22.0641|25.3043|23.4185|22.7582|22.8927|24.6152|23.8486|24.2029|25.4413|26.0752|25.0754|22.1316|24.0529|26.3225|24.3338|23.7136|25.0288|23.0158|20.2404|17.7944|22.4917|20.114|10.5077|13.4499|11.6261|11.5258|12.021|11.4069|10.5059|11.8762|10.9458|9.0416|9.0335|8.8025|6.5819|6.0312|9.3088|9.9928|10.9698|10.3392|10.5701|10.7655|11.7326|11.7861|12.0527|14.0703|14.3304|13.1036|13.3185|14.3267|13.1623|13.9305|13.1979|19.0657|19.3031|18.2189|22.3627|22.9686|23.3772|23.1498|21.6442|21.6523|20.4324|23.4212|25.6947|29.0292|18.3173|20.1814|17.8711|23.7794|25.2978|25.5294|22.1017|27.05|
2022-02-13 16:26:22|russ2000_1707|GEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.51|15.77|14.99|15.73|10.92|13.09|16.69|8.97|8.47|7.31|8.66|7.5|6.85|6.77|4.31|8.96|13.02|9.49|4.14|5.38|7.46|5.92|6.77|6.52|6.46|6.81|4.37|4.9|4.9|6.51|6.76|8.91|6.98|6.53|6.83|3.42|2.52|1.72|2.71|4.27|2.51|1.8|1.02|0.7296|1.64|2.69|1.39|1.24|1.42|1.21|1.42|1.66|0.99|0.734|0.6379||||||
2022-02-13 16:26:22|russ2000_1710|EBTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4903|9.3331|9.2243|9.0239|9.9559|10.7827|10.5859|10.2771|10.4206|10.4094|10.3899|8.5445|8.0803|9.0845|8.3413|7.3404|7.2748|5.873|8.0757|9.2066|7.4827|9.0972|7.3632|7.7754|9.6887|10.7032|11.1322|9.1847|10.5364|12.1266|12.1646|13.0338|12.2206|12.9735|13.0729|15.3592|16.7996|15.6569|15.8375|15.8468|19.7641|17.0926|18.6629|17.3791|19.6893|20.0821|20.9427|23.2951|33.825|27.5128|32.0124|32.4727|31.632|31.5268|38.2812|30.9169|28.7159|27.6308|26.7053|30.8286|32.1021|25.6914|22.3768|21.5151|24.8695|32.1348|32.1914|32.7008|46.04|
2022-02-13 16:26:25|russ2000_1711|FFNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6547|7.516|7.2882|7.7266|7.8213|7.2688|6.6413|6.3849|5.1142|5.4738|5.8804|3.2706|3.221|3.3284|4.6746|4.0799|4.3442|4.7076|6.2686|6.6237|6.6898|6.2273|6.6815|8.4748|8.8979|9.1576|8.5557|9.1597|8.9312|10.3643|10.4249|10.8741|10.5392|12.1213|11.8113|11.2783|12.2431|17.7668|16.0766|14.3509|14.5033|13.8459|15.0758|18.236|15.4872|13.8313|14.269|12.6083|13.8433|13.9753|9.1553|8.3929|9.337|11.3169|14.1597|14.8296|16.242|16.15|
2022-02-13 16:26:27|russ2000_1712|NRIM|total_return_price|0|||||||||||||||||||||||||||||||3.3406|3.3406|3.2328|3.2328|3.5561|3.4484|3.0173|2.694|2.694|2.5863|3.7716|4.4182|4.9031|4.6472|3.7716|4.041|3.8389|3.4352|3.7044|4.0593|4.4658|4.4159|5.4561|5.1331|4.8937|5.1527|4.8271|6.0931|5.9731|7.3864|7.6887|9.496|8.0776|8.1689|6.6366|6.2343|5.4392|5.6754|4.73|4.1785|4.7071|5.8955|7.161|8.1598|8.1782|8.4269|8.673|8.5082|7.2913|8.0719|8.7288|10.9397|11.4407|14.0023|15.6683|12.4051|13.4549|14.5813|15.509|14.6248|15.6615|14.667|15.0759|15.8268|16.6608|16.9324|18.8918|17.5437|16.1106|13.858|11.9063|11.9937|11.056|6.9667|6.7447|9.581|10.5661|11.7674|11.9783|10.9221|11.7992|13.8216|13.6517|13.7411|14.1112|12.8617|15.9067|15.9806|15.0865|17.0814|17.0636|18.4955|18.5665|20.3463|20.0524|20.0978|20.9231|20.9079|19.7|20.7196|23.549|21.7966|19.7456|21.8737|21.5923|26.684|25.5615|26.0385|30.161|29.3839|30.1937|34.7695|36.7466|29.3076|30.937|32.335|36.3045|35.3441|25.2027|23.7535|24.3803|32.8079|41.4124|41.9894|42.1339|43.46|
2022-02-13 16:26:30|russ2000_1713|LEE|total_return_price|0|28.4893|29.7917|32.722|30.931|31.2566|30.6054|33.8613|33.7995|48.5833|55.9069|53.1878|60.628|70.8533|71.194|63.7146|65.841|71.0511|76.037|82.7606|67.7779|75.6931|81.5205|80.5547|78.1841|73.2382|91.2493|94.6706|90.7607|82.763|77.3636|61.353|75.6478|86.9028|76.6494|70.9978|73.2051|85.2129|86.9669|102.8263|98.6427|96.4696|89.3389|103.5174|116.2651|117.3674|107.6129|116.723|117.4917|121.6484|131.4128|150.3735|160.3398|148.0952|166.4668|162.1085|165.7399|173.825|190.0553|205.5122|215.2352|245.4705|225.0263|191.6054|233.9306|216.5763|228.9603|206.547|242.2998|199.7807|179.6378|223.765|232.4319|238.6661|259.9734|250.7732|289.3845|294.9857|281.0761|265.216|271.917|257.0697|307.4854|318.2277|360.7162|374.8593|399.8539|387.4136|386.6792|365.633|339.2075|360.9098|315.0679|285.61|232.6649|219.5116|271.8571|264.4004|184.8599|139.4077|132.9417|92.3035|37.8173|35|4.1|2.8|5.3|27.5|34.7|33.9|25.7|26.8|24.6|27|8.9|7.8|7.048|12.8|16.2|14.8|11.4|12.7|20.4|26.4|34.7|44.7|44.5|33.8|36.8|31.7|33.3|20.8|16.8|18|19.1|37.5|29|26|19|22|23.5|19.5|28.5|26.5|21.1|33|22.4|20.4|14.2|9.83|9.8|8.388|12.6|25.69|28.3|22.64|34.54|
2022-02-13 16:26:34|russ2000_1715|IMDZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:34|russ2000_1717|MN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1769|7.4699|8.7917|7.9807|7.8917|7.8697|10.533|11.5611|10.576|11.4043|10.2128|11.1733|11.2115|9.2879|8.9388|6.934|5.0581|6.4865|5.8503|6.9646|5.415|5.9969|4.4515|3.3849|3.1617|3.1013|2.9928|2.6236|2.6449|1.6899|1.9566|1.6554|1.8556|1.6741|1.1374|2.7772|4.2201|6.2363|6.3944|7.7781|9.0672|7.96|
2022-02-13 16:26:36|russ2000_1718|TLYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0787|10.3083|10.3656|9.1559|9.2005|9.4297|9.6716|7.354|7.0866|4.7562|4.6607|8.9012|9.054|5.7368|4.4379|4.2532|4.1959|3.6038|6.609|8.5319|5.9696|6.6889|8.3494|10.03|8.1269|11.3574|12.9367|8.6461|9.407|6.4043|8.0464|6.7483|4.1905|5.3815|5.7256|8.5486|10.6306|14.0063|12.8704|13.31|
2022-02-13 16:26:37|russ2000_1719|OPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:37|russ2000_1723|ODC|total_return_price|1|0.8869|1.1344|1.2788|1.4747|2.1657|1.7841|1.7841|2.7259|3.1301|2.8521|3.5599|3.9903|4.9617|5.1811|4.6777|6.5685|6.8|5.8846|3.5181|4.4583|5.1345|5.5784|6.1203|6.5391|5.4652|6.6459|6.4558|5.8981|7.2065|8.3837|5.6204|6.9174|8.1471|6.1732|6.127|7.4399|6.1444|5.7686|6.2765|7.3612|7.9144|8.4035|7.2685|8.0553|7.23|6.4903|6.7415|6.5434|6.2075|5.6884|5.2103|5.888|5.0791|5.3434|5.0894|6.4463|6.0981|6.7285|6.5921|5.6554|6.1958|5.373|5.3073|5.9309|6.0657|6.5012|4.678|5.3438|3.5793|3.3049|3.0523|3.0649|3.3547|3.4592|2.8643|3.5935|4.4651|3.3976|3.322|4.4087|5.23|5.6464|6.9066|8.076|8.0775|7.9513|7.4681|9.0456|8.6533|8.9709|8.8276|8.8279|11.1733|10.1289|10.3423|10.5297|11.838|10.885|12.8843|13.265|11.7213|11.5589|11.1973|10.9453|11.1056|10.9308|10.7141|11.2369|14.6412|15.7377|15.9411|13.9352|16.2713|15.357|15.0226|15.8575|16.1151|16.8408|17.4774|22.1295|21.9381|25.4071|28.4719|27.694|27.168|23.7882|24.7748|25.2999|27.2889|21.9748|26.4893|31.8793|28.5217|32.2375|29.2365|29.3041|35.6599|36.4556|37.2406|34.6619|34.756|38.2179|28.0698|24.2698|29.3413|32.9029|32.773|33.3845|35.5093|33.2688|32.9118|33.6546|34.1523|35.0363|34.5601|34.02|
2022-02-13 16:26:41|russ2000_1724|HALL|total_return_price|0|||||||||||||||||||||||||||||11.625|30|19.5|15|9|11.25|12|4.5|6|6|3|3.375|3.375|3|2.625|1.875|1.875|2.625|3.375|1.878|3|3|8.25|5.628|6.75|6|7.878|5.25|4.878|4.878|5.25|7.5|8.25|6|4.128|2.628|1.878|2.25|1.878|1.878|2.25|2.628|3.75|4.128|3.36|3.54|3.12|3.6|2.58|3.24|2.4|3.3|4.5|4.8|4.2|3.6|3.9|4.74|5.22|7.5|7.2|7.2|7.38|7.5|10.14|10.44|11.38|9.88|12.04|12.33|14.05|16.12|11.51|10.76|9.09|8.7|6.93|6.86|8.41|8|9.02|10.82|8.86|9.26|8.14|7.28|7.4|7.64|7.9|8.11|7.99|9.28|8.95|9.2|8.81|8.82|8.29|10.68|10.16|11.44|10.45|11.69|11.24|11.73|11.55|11.1|10|11.52|11.09|11.28|11.73|10.86|9.03|10.27|10.96|10.8|10.4|14.4|19.26|17.9|4.46|3.28|2.75|3.32|3.97|4.37|3.64|4.05|
2022-02-13 16:26:44|russ2000_1726|FNLC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.8638|0.8986|0.9505|0.8638|1.1404|1.2096|1.2785|1.2959|1.417||1.5207|1.9005|2.4537|2.7646|3.041|2.984|2.3593|2.8449|2.8451|2.5675|2.3411|2.1147|2.1186|2.1542|2.2228|2.2318|2.5218|3.0211|3.2902|4.1909|4.2865|4.1739|4.4396|5.1397|6.1421|6.5236|7.5302|6.9559|9.1013|9.0598|8.5012|8.3913|8.0951|9.1393|8.4574|8.5033|8.3976|8.2991|8.3387|8.0765|8.1866|7.8999|7.6318|7.9144|8.614|10.656|10.9922|9.7211|9.296|10.9429|8.8276|8.9915|7.6794|7.8426|9.5436|8.9918|9.2189|7.4644|9.5392|9.5663|11.1432|11.4505|10.6709|12.1382|11.1422|11.37|12.2427|11.9053|12.0636|12.4096|13.3425|12.4619|14.3964|14.1142|16.2484|14.6419|16.224|18.4035|25.5169|21.3097|22.0455|23.335|23.4587|23.84|25.08|24.3706|22.0065|22.6461|22.0438|24.4776|26.9094|21.5349|18.6288|19.3476|23.8145|27.2591|28.7777|26.9478|31.3506|
2022-02-13 16:26:47|russ2000_1728|BPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:47|russ2000_1729|GLOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.67|13.82|14.85|21.07|30.43|30.43|37.59|31.43|37.5|40.62|32.91|36.8|42.39|38.99|45.28|50.75|54.77|59.15|56.78|71.4|101|90.41|106.05|87.88|149.85|178.77|214.86|199.12|226.89|288.64|314.03|
2022-02-13 16:26:49|russ2000_1730|CLCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6887|10.2328|11.4607|4.9117|4.6048|3.121|2.6605|2.9798|1.6372|2.3576|2.1448|1.5898|1.2116|1.6577|0.9823|1.3998|1.4887|4.2364|4.793|5.2024|5.9023|8.1658|7.867|6.8969|5.2678|6.549|5.7058|5.853|5.6873|5.4877|5.7127|5.953|6.1526|5.0145|4.0129|4.2554|3.2378|1.2536|1.8475|2.2151|2.6487|4.3625|5.6359|6.5789|7.0113|7.422|7.7097|8.065|8.4668|8.0248|9.7536|8.767|8.7713|6.6656|7.6081|8.7178|9.9821|11.7364|13.408|14.6873|16.0209|15.6754|16.9228|16.0405|11.4113|12.882|13.371|15.8297|15.4544|18.365|22.071|22.563|21.8321|26.9544|14.2887|13.8024|14.0045|9.8909|16.8089|18.42|27.3575|22.4367|15.6563|32.1186|50.97||||||
2022-02-13 16:26:50|russ2000_1731|FLXS|total_return_price|0|2.4574|3.6281|3.1008|3.0561|2.4753|2.243|2.2876|2.554|2.7217|2.6455|2.3743|2.8893|3.2688|4.0238|3.3642|3.8006|3.979|3.4323|4.0335|3.1811|4.2502|4.0519|3.9275|3.968|4.5073|4.4628|4.3329|4.2891|4.1591|4.3802|4.2493|3.2257|3.7162|3.668|4.2658|4.7829|5.8657|4.677|3.9586|5.3618|5.845|6.0858|6.2821|7.0328|6.6803|5.6103|4.6902|5.4156|4.9476|4.3636|4.8377|4.4536|4.3999|5.2282|5.2843|5.9014|5.5037|5.4429|5.7312|6.6715|6.6114|6.7325|5.2888|6.3203|6.5058|6.6585|6.8186|6.8835|6.3653|6.4306|6.4968|6.172|6.1096|6.5795|6.0008|6.3279|8.5143|8.5779|7.86|9.7423|7.9056|9.7736|10.7896|13.5171|12.4908|14.293|10.9601|10.9001|10.2174|8.9863|9.5221|9.0015|8.9109|8.4787|8.564|8.3737|10.2992|9.8264|9.6378|8.2935|9.412|7.9438|7.2527|4.8682|3.7826|6.1937|6.247|7.6527|10.1974|8.2886|11.6171|13.501|11.5139|11.2356|11.5996|10.7874|14.1904|15.6257|16.4827|17.2105|19.9748|19.8105|20.4227|25.2702|31.065|27.6607|28.1159|27.0384|26.3921|36.4944|26.63|37.7983|37.5308|34.1898|44.8066|53.6061|43.9947|47.4093|44.6295|41.37|35.2014|35.6883|26.7846|20.0839|21.288|15.86|13.9642|18.9751|10.6593|12.3371|23.4943|34.3306|34.3502|39.9559|30.6838|26.86|
2022-02-13 16:26:54|russ2000_1732|OCUL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|14.98|23.02|41.985|21.03|13.51|9.55|9.39|5.06|6.91|8.43|9.28|9.94|6.43|4.48|6.57|7.23|6.97|4.13|3.97|4.42|3.23|4.19|4.92|8.33|7.81|20.08|15.995|13.76|10.49|6.68|
2022-02-13 16:26:55|russ2000_1733|RM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.991|15.4369|16.7881|15.6021|19.4905|24.6621|29.1532|32.9832|26.0327|14.9314|17.4491|15.0578|14.3481|17.3616|14.7175|15.1258|16.6034|13.0261|21.0556|25.7605|18.8975|22.8054|23.8261|25.9161|30.4849|34.5386|27.87|23.0387|23.7386|23.7677|27.1409|29.192|13.2788|17.2158|16.1076|27.416|34.0889|46.0532|63.4363|57.73|
2022-02-13 16:26:57|russ2000_1734|XONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.19|33.5|58.97|48.93|60.46|35.33|35.6|20.89|16.42|13.65|11.1|6.54|10.95|13.04|9.94|15.16|9.98|9.99|12.4|11.12|9.07|7.01|7.27|9.69|6.52|8.49|7.74|8.59|7.46|6.52|8.55|12.41||||||
2022-02-13 16:26:57|russ2000_1737|SNSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2340|1677.6|2642.04|2264.4|1872|1735.2|1533.6|1515.6|860.4|655.2|612|612|342|140.364|72|140.4|147.6|471.6|287.568|198|158.4|159.84|117|119.4|79.2|75|151.8|160.2|342.3|249|319.2|312.6|276|276.6|408|376.8|445.2|154.8|148.2|165.6|56.406|52.824|32.01|34.8|45.1|36.7|40.8|28.5|18.8|33.7|27.5|22.7|20.2|2.4|12.15|6.17|7.5|2.95|4.2|3.542|1.17||||||
2022-02-13 16:26:58|russ2000_1739|DXYN|total_return_price|0|||||||||||||||14.2417|13.9212|21.5546|23.9753|24.6555|13.0053|14.9533|14.8465|14.3668|15.4058|17.4825|16.3932|16.1206|12.9198|11.5777|11.7175|9.246|9.547|13.1905|11.6981|10.7502|8.8413|10.5166|12.9098|9.9034|12.3127|14.3758|10.0156|10.8922|10.1075|8.9474|8.0202|8.0663|6.8933|5.4162|6.6472|6.1548|3.816|4.8007|4.8007|4.4314|7.6319|6.2779|10.0938|13.2943|11.2017|11.4312|9.4345|6.5|8.125|7.125|8.4844|7.75|7.375|4.4375|3.875|3.875|2.375|3.125|4.75|5|4.59|4.8|6.2|3.499|3.82|2.99|3.44|7.409|7.68|10.94|11.88|11.25|16.84|15.82|17.61|15.94|13.78|14.96|13.29|14.92|12.64|12.02|12.5|9.5|8.31|8.39|6.58|7.32|1.53|1.1|2.91|3.08|2.71|4.95|3.68|2.98|3.72|4.66|4.3054|3.01|2.94|3.991|3.8|3.47|3.28|5.6|8.3|11.14|13.2|16.42|10.59|8.67|9.17|9.05|10.5|8.36|5.23|4.21|3.56|5|3.6|3.6|4.461|4|3.85|2.75|2.3|1.6|0.7094|0.94|0.58|1.38|1.14|0.65|0.92|0.899|2.55|2.97|2.93|4.86|5.73|
2022-02-13 16:27:02|russ2000_1740|RNWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0075|4.873|9.7459|12.0984|11.6573|13.7997|41.063|91.3258|134.4262|206.0922|181.4754|131.7377|111.5738|22.3484|15.543|31.5902|11.5607|15.6741|19.1423|11.5338|11.6413|10.2164|11.8564|18.2551|19.7338|13.9803|16.3462|17.9862|13.0393|17.5561|15.2977|13.4964|15.0557|21.2662|22.2341|27.0466|28.5521|29.1167|21.3738|21.8846|17.4485|17.1797|15.0557|19.2498|15.5128|9.2216|5.9416|7.501|10.0013|10.2702|12.9856|9.383|8.8184|11.0498|9.84|9.383|8.45|7.86|10.12|8.43|8.45|7.75|7.77|7.36|7.9|7.9|7.84|7.58|6.95|6.98|6.73|6.06|4.09|4.28|4.06|4.43|4.34|5.06|4.58|4.4|4.77|3.79|3.2|3.56|2.65|2.02|3.11|1.92|1.68|1.29|0.42|1.26|1.22|1.49|4.25|2.34|1.56|1.02|
2022-02-13 16:27:05|russ2000_1741|XENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|15.71|19.92|25.41|28.63|22.29|22.8|17.77|12.52|16.23|11.6|17.4|27.25|28.65|32.6|39.1|36.75|28.45|27.47|32.15|22.53|17.54|24.9|11.85|13.54|16.44|22.71|19.58|17.43|27.2|27.34|
2022-02-13 16:27:06|russ2000_1742|VTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:07|russ2000_1743|TWIN|total_return_price|0|1.7305|2.0271|1.7552|2.1013|1.953|1.5945|1.7676|1.6687|1.6874|1.7203|1.9459|1.9051|1.9042|1.8091|1.5485|1.6065|1.9797|2.1525|2.506|2.3749|3.3476|3.211|3.1467|3.1395|3.7316|3.4891|3.4111|2.8006|2.4971|2.6452|2.3394|2.1199|2.3373|2.0308|1.9101|2.2914|2.8685|2.4587|2.1636|2.6164|2.7389|2.376|2.7386|2.6781|2.7184|2.7703|3.1099|2.5545|3.0555|3.5789|3.2982|3.3049|3.2393|3.4223|3.2834|3.216|3.5579|4.3385|4.4433|5.0063|4.9796|4.681|3.8033|3.2489|3.0653|3.2236|2.6748|1.95|2.8438|2.8628|2.8383|2.4622|2.4949|2.7814|2.5554|2.5176|3.0307|2.7246|2.4596|2.3403|2.1838|2.7491|3.2797|3.7722|4.0078|4.9164|5.0538|5.2215|5.1221|4.5411|8.5327|9.3655|11.47|12.9102|13.8055|15.0579|18.158|30.6282|24.8449|30.2742|13.5928|18.0533|11.9136|6.0391|6.1308|6.0938|11.221|9.4521|11.144|10.4132|12.8552|27.5997|29.8526|35.8798|24.8303|33.8774|24.4019|17.3695|16.8888|16.5409|23.8912|22.6687|25.0781|24.9331|25.4719|32.0645|26.2283|19.3898|17.3316|18.3766|12.309|10.52|10.13|10.74|11.98|14.6|20.57|16.14|18.61|26.57|21.74|24.82|23.04|14.75|16.65|15.1|10.59|11.02|6.98|5.54|5.06|7.85|9.56|14.23|10.66|10.96|
2022-02-13 16:27:11|russ2000_1745|ORM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:11|russ2000_1749|HRTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0173|12.9407|13.3484|17.1952|19.5086|20.3772|16.5216|19.6149|13.9117|10.4402|12.778|14.0625|11.447|11.6528|11.8807|16.154|14.1288|15.4553|13.8663|13.6804|13.6624|14.1379|14.1654|12.5523|10.2111|12.5432|9.8316|10.0577|10.9965|8.5323|6.7414|5.89|
2022-02-13 16:27:12|russ2000_1750|CPSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.6875|3.3125|2.8125|2.6875|4.75|4.5|5.375|5.625|5.5625|7.125|8.125|9.625|11.75|9.125|9.5|8.875|12.25|11.25|8|12.125|16.75|9.625|12.125|10.5|3.625|3.875|2.8125|1.6719|0.9688|1.5625|1.875|1.0313|1.6875|1.4375|1.875|1.75|1.22|1.37|1.895|2.65|1.65|2.09|1.7|2.74|3|3.72|3.26|4.5|4.7|4.87|4.93|4.55|4.98|5.748|8.18|6.71|5.79|6.51|6.15|6.25|5.684|3.35|2.84|1.47|2.3|0.395|0.5|0.594|1.2|1.17|2.2499|1.37|0.89|1.19|1.145|1.18|0.988|0.89|1.25|1.92|3|5.36|11.71|7.34|5.93|9.39|6.84|7.62|6.41|7.36|6.99|6.25|4.98|5.19|4.23|3.77|4.59|5.12|4.71|4.55|4.56|4.15|3.77|4.07|3.7|3.01|3.49|3.8|3.59|3.37|1.36|2.83|3.3|4.24|4.03|4.5|5.8|11.85|
2022-02-13 16:27:15|russ2000_1751|NATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||5.9865|5.7702|5.1931|5.8423|5.121|4.1112|3.1736|3.39|2.813|2.4523|2.6687|2.0917|2.0196|2.2002|1.731|1.6953|2.1638|2.1638|1.9117|2.3444|2.2359|2.3081|2.29|2.0196|2.4704|2.0196|2.0917|1.8392|1.8032|2.1277|1.9117|2.1096|2.0196|1.9117|2.0028|1.8164|2.0253|2.0709|2.2792|1.8176|2.1061|2.0542|2.008|2.4985|2.8851|3.3525|3.6352|3.566|4.3449|4.8758|5.5105|5.1931|6.0587|7.1954|7.7897|7.8763|8.309|8.6899|9.9939|9.5208|10.0805|8.0782|8.7706|9.1688|7.3396|7.2127|7.6801|8.4937|8.8053|8.938|8.9668|9.1976|9.7227|9.8843|10.8998|10.9633|12.1289|12.2327|17.022|18.1472|19.4455|24.3789|30.1491|30.4549|29.0874|28.268|31.2685|39.0582|46.1613|47.3314|32.3934|33.2325|45.0676|38.1099|38.8966|45.9285|56.7278|54.7611|55.067|64.6382|70.2125|68.7246|87.753|77.0594|62.3573|64.4169|73.9516|68.3659|67.7545|58.6283|54.3815|49.8834|54.04|62.1181|70.5718|60.8334|58.39|
2022-02-13 16:27:18|russ2000_1752|CALA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.31|22.34|17.45|7.14|5|8.42|5.64|3.97|3.13|3.4|10.75|14.4|15.3|8.35|6.6|5.2|5.4|3.85|6.74|3.745|3.56|5.71|4.44|5.28|3.44|5|2.44|2.07|2.27|0.669|
2022-02-13 16:27:20|russ2000_1753|CUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:20|russ2000_1754|BREW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:20|russ2000_1756|AMRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|11.9|13.14|13.4|14.36|10.44|13.23|13.96|11.06|11.92|9.61|7.51|8.75|9.88|9.7|7.69|7.19|7.01|7.2|7.54|7.65|5.89|6.66|4.88|4.29|5.05|5.85|6.05|7.35|7.95|8.6|11.85|11.75|13.4|14.06|16.18|14.26|16.07|17.5|17.03|27.78|33.46|50.84|44.66|65.48|61.76|80.57|
2022-02-13 16:27:22|russ2000_1757|ALCO|total_return_price|1.15052950076|5.8237|6.3919|8.0023|7.7165|7.8594|7.2878|7.2878|7.6451|8.5739|8.6097|11.2714|13.4389|13.0054|10.8378|11.545|15.4907|15.1985|14.6139|11.2054|12.5324|13.1222|11.7952|13.0951|22.5445|22.1724|20.8332|18.5614|16.4658|17.2142|13.8462|11.1576|12.6654|13.2685|14.324|12.913|14.7361|12.7611|12.8371|12.2477|11.4822|11.6353|11.6353|11.5712|11.8026|11.1083|10.7226|10.8044|10.178|10.4129|11.2741|13.9729|14.3721|14.3721|13.2543|13.1888|11.7413|12.7063|15.4406|16.0286|13.8856|13.6796|11.6194|11.5576|11.0477|10.7928|11.0477|10.9628|11.2177|10.4529|10.9628|12.1078|12.3681|20.0376|20.6014|22.711|21.8013|21.245|21.433|18.5162|18.5162|17.915|21.5376|27.0974|25.956|27.4235|34.1784|43.2937|39.2873|39.9939|41.1821|36.4701|40.415|44.2794|47.5469|46.3122|48.0438|49.218|42.1901|36.8344|33.6092|33.6008|36.5423|29.2825|22.9447|22.0971|25.7583|22.7031|23.2879|22.1706|17.9809|20.2832|22.5962|21.834|18.6097|15.8062|20.1116|21.5974|28.0135|30.5238|37.2226|41.0864|35.9117|34.8356|31.3991|33.71|35.1589|32.2465|42.2864|44.6101|38.085|38.6939|26.3086|27.7101|25.6084|24.9525|27.4947|27.4947|29.4326|29.5306|29.8856|29.0529|29.9411|30.691|25.9056|24.0312|27.8921|31.6956|27.5867|30.2032|30.5143|29.354|28.7302|30.6762|36.3115|34.3507|32.59|
2022-02-13 16:27:25|russ2000_1758|TESS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.8021|4.6255|4.9433|5.1198|7.3443|8.0505|8.1211|10.3103|11.7933|10.3809|5.173|6.1085|7.8387|5.5082|4.908|5.5789|5.826|6.4263|5.9673|6.0732|4.8021|5.2611|5.8966|7.9093|7.2031|5.0845|2.6305|3.9744|3.658|4.8444|4.2936|2.7682|2.7202|2.6129|2.0366|1.9491|2.7852|4.0535|3.6354|4.9122|3.1581|3.949|4.2654|3.7654|3.6948|4.6721|5.2258|5.6664|8.3217|9.1458|11.5207|8.2285|6.648|7.6607|6.3557|5.7964|5.4235|3.6905|3.288|4.5761|7.4197|6.9241|10.1349|10.8559|9.8651|10.5075|7.6354|7.4401|8.9827|9.4406|17.5476|15.3251|14.8553|16.2005|15.9649|19.6371|25.2082|30.3128|28.2572|24.1515|22.2126|22.3611|19.184|15.5592|16.6789|15.5606|13.472|11.4017|10.3407|11.0367|13.5215|11.6125|11.0326|18.0924|20.9817|15.8534|14.1341|11.3148|14.7892|17.2597|14.0859|11.187|4.89|5.5|5.37|6.24|7.24|6.15|5.58|6.3099|
2022-02-13 16:27:28|russ2000_1761|HCCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.16|12.26|13.99|11.6|6.9|10.46|13.13|10.73|9.32|8.06|10.51|10.03|12.782|19.255|17.91|18.22|20.78|17.19|19.5|15.03|15.72|14.78|17.41|20|17.99|18.32|15.71|12.03|12.13|14.61|11.21|10.37|9.2|12.34|13.535|15.8|13.2|15.55|20.3|21.7|23.15|20.2|21|22.11|25.21|24.94|24.76|31.78|14.63|17.31|15.43|21.4|26.23|29.87|27.38|32.01|
2022-02-13 16:27:31|russ2000_1762|CTRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:31|russ2000_1763|VRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6667|11.6933|8.52|7.0333|10.6533|8.5533|7.3633|5.0733|6.4133|6.05|7.5633|10.0033|8.6667|10.1167|12.0833|13.85|16.05|19.7333|24.5833|24.3167|17.6767|19.8767|20.02|20.63|25.9033|21.2233|29.4933|38.53|54.8333|49.08|60.15|62.15|48.63|
2022-02-13 16:27:32|russ2000_1764|BOOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.45|18.42|23.21|32|18.08|12.33|9.31|8.15|10.81|12.83|9.62|7|9.15|17.4|17.51|21.67|28.05|17.15|29.44|34.23|34.94|44.53|12.93|21.56|26.83|42.1|62.08|81.69|96.63|123.59|
2022-02-13 16:27:33|russ2000_1765|SGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5949|34.045|32.5932|37.9162|39.0695|28.7952|25.4417|34.7636|35.1902|30.1991|26.9107|30.8596|33.255|31.1783|36.8763|42.7034|42.4785|38.8616|38.592|35.4423|32.8618|34.4056|32.3081|30.1282|30.4759|26.4481|28.0546|28.7597|26.3863|24.5543|19.1255|21.3795|20.7657|20.8684|21.6896|24.33|
2022-02-13 16:27:35|russ2000_1766|AGYS|total_return_price|0|2.0813|2.6884|2.6884|2.8618|2.6015|2.7461|2.1969|1.7344|1.8533|1.9143|2.0045|2.3567|2.3598|2.042|1.7529|1.5841|1.6427|2.1161|2.4136|1.6535|2.0374|2.3363|2.3689|2.2585|2.2965|1.8558|2.1645|1.9315|2.3945|3.041|2.0125|2.2669|3.3228|3.1471|2.5379|2.7964|2.8064|2.8793|4.5225|5.7335|6.4265|6.734|8.9243|7.1289|8.6574|9.5302|10.1667|9.038|10.4939|14.1074|15.1153|11.4901|13.3329|11.5126|9.7966|11.4583|11.1567|11.8417|15.1096|13.4295|10.8084|8.5129|5.5997|8.3587|5.8699|10.7775|12.9964|13.0252|14.2391|13.3604|12.3098|10.0078|11.1724|11.7042|8.2684|11.6801|13.0445|9.5974|6.7054|8.5372|7.8748|7.9112|8.2404|10.5106|11.1439|13.066|16.4213|16.3073|18.739|14.9882|16.1046|17.4568|14.4503|17.3071|13.4847|16.1568|21.7214|21.7809|16.3814|14.6805|11.2854|11.0631|9.8706|4.2149|4.2541|4.65|6.59|9.11|11.17|6.69|6.5|5.63|5.74|8.34|7.13|7.95|8.99|8.67|8.6|8.37|9.94|11.29|11.92|13.922|13.4|14.08|11.73|12.59|9.84|9.18|11.12|9.99|10.21|10.47|11.12|10.36|9.45|10.12|11.95|12.28|11.92|15.5|16.3|14.34|21.17|21.47|25.61|25.41|16.7|17.94|24.16|38.38|47.96|56.87|52.36|44.46|
2022-02-13 16:27:39|russ2000_1767|AMPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.75|12|11.84|15.43|17.58|10.78|14.3|12.23|16.63|19.91|18.57|14.63|17.26|17.99|19.75|18.47|15.55|19.13|20.04|20.43|20.47|20.225|19.29|14.84|22.46|18.63|19.81|18|20.29|18.91|22.84|
2022-02-13 16:27:41|russ2000_1768|ESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7902|19.0994|28.2698|25.1178|22.8326|25.2754|25.1966|11.8792|12.7264|8.4711|8.7469|8.0081|9.663|12.8249|12.4407|10.9139|9.8501|9.4463|11.3276|12.3914|10.0471|9.9486|9.8698|10.0767|11.5049|8.2347|10.6874|10.1555|17.3512|18.294|23.1122|22.1951|24.12|
2022-02-13 16:27:43|russ2000_1769|BBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:43|russ2000_1770|TNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.1|249.9|212.1|165.2|134.2|122.8|126.2|108.4|89.8|118.1|83.8|72.6|87.5|24|11.5|8.011|6.984|2.36|3.99|23.64|47.84|36.47|63|60.5|64.66|60.28|65.16|84.94|106.54|93.18|84.98|100.19|117.72|153.21|
2022-02-13 16:27:44|russ2000_1773|RUBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:45|russ2000_1774|MCBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.253|6.9016|7.6038|7.4875|7.1361|6.6684|6.6684|6.7853|6.3169|5.7907|5.5562|6.3416|6.9286|7.7959|8.0302|7.8568|8.5983|9.3678|8.6171|9.4464|9.8048|11.5009|11.6318|13.6079|13.6618|13.4147|14.0024|12.4877|16.7179|17.065|16.7374|18.445|18.9254|15.7353|17.5017|16.0589|14.5791|11.9401|11.3598|7.6464|8.7444|6.2656|6.3312|2.5095|2.4111|2.3373|2.1323|1.837|1.4352|0.9021|1.181|2.977|2.5013|2.2061|2.4111|1.7222|2.5505|2.731|2.4849|2.3619|4.4696|4.1498|4.2564|4.0923|4.3786|4.2894|4.1411|4.5819|4.5404|4.4405|4.4065|5.1202|5.3011|6.0436|6.8601|9.1423|8.4249|7.9977|8.4701|8.8135|9.3991|11.1971|10.7768|8.6283|9.188|9.0014|9.9203|10.4013|6.8121|6.9467|6.7713|8.0429|9.782|8.6276|7.4717|8.84|
2022-02-13 16:27:48|russ2000_1776|AHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6499|3.7339|1.9516|2.3328|0.6652|0.3382|0.3642|1.3229|2.133|2.7053|2.4786|2.7647|3.3126|3.0093|2.8537|1.7388|1.7452|1.946|1.6434|1.952|2.0447|2.4122|3.0677|3.4118|3.4534|5.7874|6.137|5.5854|6.9844|5.3657|3.6651|3.2914|3.4341|3.5373|3.3443|4.9379|4.4728|4.4565|3.9659|3.3587|3.8238|4.005|3.8289|3.7337|2.9563|3.1251|3.2758|3.1972|2.6709|1.6235|1.5627|1.48||||||
2022-02-13 16:27:48|russ2000_1777|LEAP|total_return_price|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:49|russ2000_1778|SFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.827|9.8054|10.0529|10.9896|9.1198|10.9773|12.08|13.5972|14.3023|15.7556|16.0393|17.577|
2022-02-13 16:27:49|russ2000_1779|DAVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:50|russ2000_1781|AP|total_return_price|0|6.0527|5.8026|5.6025|7.0531|7.8035|8.5038|9.004|6.4342|5.8601|4.8497|4.8799|5.9129|6.1185|6.3054|6.2337|5.4608|5.8283|6.4938|7.8511|5.8075|5.8608|5.6251|5.6574|5.8852|6.7571|6.3521|6.3861|5.1237|4.2326|3.76|2.7177|3.0208|4.1827|3.3994|3.6113|3.7082|3.8647|3.4163|2.9283|4.4492|3.481|3.256|3.6599|3.6097|4.0661|3.3131|4.0941|5.0708|4.0554|4.7132|5.3724|5.5799|6.7952|6.0883|6.2322|6.31|6.4618|7.8679|10.0802|10.549|9.6578|8.3816|8.0178|5.962|5.4963|7.1542|7.5938|5.7387|6.2161|6.4779|6.0202|7.123|7.0314|6.8243|5.8468|6.6189|7.2395|7.5196|6.199|7.7582|8.3443|8.6829|7.833|9.0042|8.5665|8.5993|8.9352|9.9127|9.2518|8.2683|10.7483|10.1483|14.0853|20.2716|21.9536|23.8372|20.6348|28.7696|28.3556|27.5498|31.1933|32.3998|18.949|16.0271|9.8822|17.6607|20.2021|24.0999|19.0821|16.1295|19.3858|22.0656|21.8394|18.7014|16.4309|15.6652|16.4521|15.1176|15.3691|16.8051|16.0501|16.0896|15.5014|17.0015|16.6539|20.429|17.9548|17.441|15.97|13.9777|10.2106|9.7489|13.4639|11.0065|10.8683|16.556|13.9671|14.75|17.4|12.4|8.9|10.25|5.9|3.1|3.3|4.03|3.68|3.01|2.5|3.07|3.29|5.48|6.75|6.07|4.7|5|
2022-02-13 16:27:55|russ2000_1782|NATR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5891|15.6522|13.622|9.5167|8.8259|6.9749|6.7688|5.5099|4.9858|5.2137|4.3736|4.5272|3.9708|4.9536|7.5452|7.1602|7.1373|7.6638|7.8383|6.9039|6.6655|5.7646|5.5783|5.3524|5.4001|8.962|8.6429|9.8013|13.7748|11.6953|11.0443|15.045|11.8239|9.2497|6.172|7.5749|7.6161|7.9162|7.9305|6.7609|6.4228|5.202|4.6171|5.0624|3.6298||3.616|3.6849|6.4399|5.7857|5.703|6.13|6.1369|6.2609|13.4516|10.5588|10.8757|10.7723|9.7055|11.027|9.0599|10.8281|11.2119|15.1377|13.619|10.8797|13.1201|13.2837|12.8821|11.4957|12.1012|10.619|10.1062|7.9801|9.1492|13.7296|13.8309|9.0444|12.5959|10.0862|11.3647|10.6544|8.9971|8.5236|7.3208|9.1391|8.1542|9.2623|8.6467|6.8188|8.3341|11.8193|13.9881|19.3864|19.44|15.04|18.68|
2022-02-13 16:27:58|russ2000_1783|BSTC|total_return_price|0|||||||||||||||||||||||||||||||||||4|7|12.625|10|7.875|5.125|7.375|6.625|7.75|6.625|9.375|9|9|8.5|6.75|6.125|4.875|4|4.125|4|4.375|4.75|3.875|4.75|5.125|4.5|6|5.125|5|4|3.563|3|2.625|2.125|3.375|2.5|2.938|0.906|1.219|2.81|2.35|1.85|2.1|1.85|1.009|1.92|1.33|1.12|1.28|1.472|1.65|2|2.15|1.49|1|1.01|1.4|0.82|1.55|1.1|1.15|3.8|4.4|4.65|5.8|10|12|16.25|19|21.4|20.5|23.83|32.01|29.35|27.75|19.88|26.92|25.6|25.5|22.4|16.14|16.62|15.82|18.78|19.42|14.95|17.05|15.6|19.47|21.67|25.92|26.96|35.3|38.62|39.15|51.6|43.54|42.97|34.82|39.94|45.67|55.7|54.8|49.51|46.52|43.33|44.34|44.86|58.49|60.6|62.33|59.71|53.52|56.94|56.57|61.28|52.83||||||
2022-02-13 16:27:59|russ2000_1784|SB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4044|11.2813|7.7551|4.2876|2.3457|4.2432|5.8835|6.1435|5.8714|5.4236|6.109|6.745|7.0147|6.1689|5.4934|5.0884|5.7917|5.5371|5.4032|3.1031|4.7568|5.0649|6.9159|8.9324|8.76|9.649|6.681|4.0022|3.5273|3.2296|2.83|0.8821|0.7557|1.03|1.51|1.15|2.39|2.17|3.06|3.2|3.02|3.77|2.83|1.74|1.46|1.43|1.78|1.7|1.08|1.3|1.05|1.18|2.48|3.9|5.13|3.62|
2022-02-13 16:28:01|russ2000_1785|NWHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2|14.16|12.66|13.5|14.66|15.95|17.23|12.95|12.88|11.74|9.45|10.47|12.13|10.52|11.66|11.08|12.45|10.98|9.95|8.4|5.23|4.76|3.68|4.2|4.66|1.75|3.36|5.11||||||
2022-02-13 16:28:02|russ2000_1787|CNBKA|total_return_price|0|||||||||||||||||3.5238|3.7126|2.7972|2.0623|2.2265|2.6593|2.4599|2.5603|2.9391|2.9776|2.9505|2.1432|1.7521|1.8036|1.2333|1.1011|1.4362|1.4362|1.7763|1.3064|1.9784|1.9784|1.995|2.0991|2.7863|2.295|2.635|2.3937|2.9067|3.8471|4.7169|5.5078|5.8748|5.9836|7.0459|7.0666|7.9274|8.3503|8.8189|9.2868|9.7663|9.4475|11.8932|12.8231|15.4622|15.0475|12.2092|13.1964|12.6049|13.9783|13.0786|11.9435|9.6032|9.197|10.8418|11.0543|14.285|15.3605|15.7567|15.3465|17.807|21.1777|20.6258|20.6971|21.4332|23.4339|26.4539|28.0926|26.3032|26.2498|25.426|23.716|23.1445|24.6261|25.3939|23.9196|23.8251|20.1963|21.3305|22.6072|22.1101|18.9388|18.3066|17.0369|17.0726|15.1687|12.793|13.5613|11.5379|16.0109|18.9476|19.3322|16.9453|19.5698|21.331|24.041|24.1277|23.9521|21.1129|25.7879|25.0335|27.3795|29.5142|30.5793|31.5859|32.7186|31.2635|31.3017|32.2246|33.5052|32.9344|38.2319|38.0051|39.0419|39.2517|41.965|37.6858|41.1124|44.1368|58.5871|59.5113|62.3424|78.6583|76.9507|78.1962|75.3544|71.3736|67.0168|72.344|87.2243|87.0512|89.5192|62.0199|77.5664|65.74||||||
2022-02-13 16:28:03|russ2000_1789|GORO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7106|1.3895|2.4001|2.9843|3.0791|3.387|3.7896|4.1054|2.9212|2.6054|3.5528|3.608|5.6844|8.4793|8.1714|9.1188|15.4458|22.0725|20.6175|21.0902|14.6489|17.7019|19.8771|21.9955|17.8073|12.8722|10.7725|7.8514|6.2909|4.2957|4.9981|4.227|4.6113|2.6421|2.9226|2.7742|2.3033|1.9814|2.3196|3.1614|6.805|3.8242|4.2204|3.6605|3.6557|3.9294|4.3092|6.3043|4.8455|3.6552|3.7947|3.1718|3.2346|4.871|2.6353|3.6468|3.3818|3.5598|2.5192|2.5208|1.5907|1.67|
2022-02-13 16:28:05|russ2000_1791|JAKK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||46.7249|45.9267|54.6407|50.6812|52.265|38.41|54.6407|50.6812|49.4997|77.6088|53.8488|68.1029|117.2004|188.8669|236.3806|177.5822|204.9026|140.1652|89.385|86.7124|100.9665|177.701|128.2868|180.0767|216.1871|168.2933|105.6608|128.0017|98.4483|126.5763|116.7885|124.9609|142.4459|197.5617|218.5627|210.1053|204.0236|182.5474|154.2293|198.9871|254.1029|190.9098|169.3386|207.5396|227.1152|267.4068|253.8179|224.3594|261.9902|207.6346|236.713|196.0413|117.3587|121.92|136.0791|115.1731|124.2957|136.6492|167.6281|173.1397|183.8778|174.9452|181.2157|135.6586|168.8171|155.7329|142.6033|123.5092|104.1766|112.5|45|67.2|72.2|77.4|71|68|68.4|98.9|85.2|79.6|74.4|79.1|86.4|51.5|55|40|30|23.5|21|32.75|25.5|14.7|10.1|7|8.55|10.3|3.49|8.2|3.8|4.98|7.13|11|11.88|10.16|
2022-02-13 16:28:08|russ2000_1792|JONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:08|russ2000_1793|ALIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||164.25|146.25|143.55|154.05|116.25|123.6|115.5|18.75|52.35|45.75|39.15|25.2|45.6|74.1|57.15|70.5|104.4|87.75|81.3|82.5|75.15|69.15|31.8|36.3|26.1|19.65|23.625|16.824|21.3|20.325|20.25|20.1|15.6|13.6425|15.3|11.25|15.8999|13.7999|7.95|7.58|4.61|6.11|4.86|4.34|9.62|9.1|4.15|4.67|
2022-02-13 16:28:10|russ2000_1794|USLM|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.9074|3.115|2.2844|3.738|3.738|4.1534|3.9457|3.738|4.8802|4.9841|4.9841|5.0049|6.487|7.0102|9.336|11.4525|7.5813|6.9655|5.6467|7.2005|6.9032|5.6463|7.6704|6.8393|6.0913|5.1295|6.305|6.5187|5.7707|5.557|6.8643|5.8663|5.5434|4.109|4.2923|4.3165|4.9369|4.3907|4.3907|3.8141|3.4222|3.2792|3.5789|3.1315|3.9994|6.2443|7.3814|9.7516|8.4998|9.8598|15.8276|14.9419|31.1094|24.1575|22.1085|30.3937|27.11|26.94|27.9242|32.6573|30.2863|25.8574|25.589|38.7682|30.4205|20.5786|21.5896|34.3573|32.1384|31.5657|34.5988|35.8872|34.1783|37.4888|35.9588|34.4825|35.0283|53.3522|53.4506|42.0429|43.4655|42.4992|48.0465|44.2708|53.1643|53.728|52.2233|59.0472|52.3384|64.004|58.2842|53.9699|41.4626|50.644|53.5514|52.4575|59.2428|70.7019|71.5803|71.0224|76.165|68.4003|67.5685|77.4044|72.7555|65.2366|71.9222|78.6732|70.7392|89.2282|63.678|81.2407|89.509|114.2379|128.2625|138.7775|122.758|129.7|
2022-02-13 16:28:13|russ2000_1795|MCHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5762|9.3608|9.8044|13.2191|13.7227|11.1529|11.4936|18.4401|15.9|12.1675|11.2936|9.9088|11.2154|10.8761|6.9342|8.0947|7.9213|9.2244|8.5655|3.9258|2.6271|2.6692|3.8249|3.8422|4.1708|2.9762|3.8332|7.4573|6.1418|7.0191|7.6783|4.5425|3.5462|2.6825|2.9386|3.3656|3.6829|4.9356|6.4722|7.0652|10.3528|10.1404|3.4199|3.971|3.8033|4.1965|3.4971|3.3094|3.7956|2.6441|2.3371|2.2859|2.2859|2.4906|2.6271|2.6953|2.86|3.1|2.8|2.71|4.81|4.45|3.25|3.9|1.43|1.5|1.78|2.17|3.34|2.96|3|2.63|
2022-02-13 16:28:15|russ2000_1796|EPM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||12144.1673|10409.2863|5551.6193|2775.8097|2775.8097|3469.7621|2514.8836|693.9524|2428.8335|952.1027|277.581|249.8229|333.0972|208.1857|208.1857|277.581|693.9524|258.1503|971.5334|194.3067|249.8229|172.1002|138.7905|97.1533|104.0929|1.6655|0.8327|0.5829|0.8327|1.2491|0.8605|0.6107|0.7009|1.5961|1.5475|1.3879|1.3879|1.1797|1.1797|1.0409|1.839|2.0125|2.0055|2.0819|1.7765|2.1096|2.1651|3.5045|3.1575|4.2331|2.1166|0.8327|1.3046|1.8043|2.061|3.0353|3.2199|3.4767|4.1707|4.5246|5.4128|4.9271|4.8993|5.5863|6.4538|5.7876|5.6071|5.6418|7.0436|7.571|7.8139|8.6339|8.9764|7.7908|6.5981|5.4178|4.3745|4.8788|4.1441|3.6243|3.7009|4.2036|4.8261|7.7389|6.2451|6.379|5.7325|5.518|6.5658|8.1159|9.1956|5.7491|5.7712|6.2126|5.1564|4.9171|2.4173|2.6175|2.1157|2.7151|3.2437|4.8076|5.5909|5.05|
2022-02-13 16:28:18|russ2000_1797|OLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:18|russ2000_1799|TRUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|15|16.375|14|15.125|17.875|13.1875|14|11|10.75|10.875|13.5|13.6|14|13.9|14.55|15.15|14.851|15.29|16.64|19.41|20.82|22.43|21.35|19.25|20.499|21.25|21.4|20.38|21.86|21.15|21|20.05|19|19.47|19.37|19.08|19.55|22.5|18.5|14.79|14.99|7|5.8|4.5|3.5501|1.52|3.42|2.35|1.6|0.85|0.55|0.41|0.3|0.3|0.77|0.68|0.391|0.28|0.97|1.1|1.2|1|10.96|13.29|18.1|23.95|17.37|11.94|5.6|9.66|6.11|7.46|8.7|12.81|14.63|18.31|16.63|11.1|9.94|10.34|13.49|8.96|6.71|5.25|3.77|4.6|2.39|2.7|4.82|4.51|4.98|5.66|4.07|3.36|
2022-02-13 16:28:22|russ2000_1800|TAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.2|24.8|31.8|34.3|32.1|28.1|33.2|30.2|17.3|8.975|12.4|12.5|10.5|10.5|7.98|9.6|7.004|8.179|8.2|8.34|11.23|9.25|5.59|5.25|5.11|2.67|1.31|0.78|0.8269|1.16|1.14|1.27|1.1|0.8501|1.4198|1.3|1.46|1.57|1.05|0.8661|0.87|0.6353|0.4883|0.25|0.3132|0.2324||||||
2022-02-13 16:28:22|russ2000_1801|AE|total_return_price|0|3.2695|6.9848|4.9042|2.9722|3.5667|3.4181|3.1209|1.7833|2.5264|2.675|3.7153|3.1209|2.2292|2.3778|2.5264|1.932|2.3778|2.3778|3.1209|1.4861|2.0806|2.8236|1.932|1.7833|2.3778|2.0806|1.6347|1.932|2.8236|1.932|1.3375|1.6347|1.7833|1.6347|1.932|2.0806|2.0063|2.0806|3.7153|3.0465|2.8979|3.4181|2.5264|2.675|2.9722|3.2695|4.8299|5.8916|4.4746|4.6614|3.8034|4.2852|4.1348|4.1348|6.0895|7.4188|8.4029|8.4786|8.4786|8.7652|8.4603|7.1268|5.1067|3.5551|4.1734|4.8689|5.4099|5.3128|6.7973|8.3598|9.2193|8.9933|8.6147|8.3622|4.3862|5.0109|5.1394|3.9317|2.8588|3.4601|3.6051|5.9184|6.6236|9.1107|8.5728|9.978|8.909|12.0515|14.2445|13.5955|14.9619|15.871|19.5955|22.7641|24.2164|21.2153|25.8793|21.1001|19.521|18.4868|19.9543|24.3854|16.3864|12.6592|10.4327|12.7709|14.9304|16.7938|13.3284|13.7092|13.5188|18.9514|22.4378|19.7495|15.6656|23.1708|45.5122|33.366|24.2763|28.4592|41.3864|56.0985|45.3591|56.1949|47.6642|64.516|36.6926|41.5822|56.1361|37.4434|34.5879|32.5606|34.1148|33.0393|33.9443|34.4207|32.6217|36.0767|36.6782|38.6179|38.8231|38.5647|38.2614|35.079|35.5931|31.4607|28.6773|35.4871|22.0807|25.3795|19.0779|23.305|27.3039|27.2268|30.099|27.81|
2022-02-13 16:28:27|russ2000_1802|MNTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|6.22|6.12|6.65|5.95|4.15|3.8284|3.75|5.08|6.13|7.41|6.95|6.05|4.66|5.14|3.94|0.93|0.94|0.81|2.34|1.9|2.49|2.01|2.4|3.74|5.72|5.12|3.67|4.24|7.17|8.71|7.11|7.3|12.75|10.45|10.78|13.86|16.31|16.8|12.24|12.71|9.54|7.95|5.87|6.33|5.55|6.78|5.33|7.27|7.62|6.98|9.2|9.43|10.9|12.3|10.92|5.56|7.59|5.23|6.24|5.5|4|4.98|4.29|5.03|7.67|7.42|7.18|5.69|
2022-02-13 16:28:29|russ2000_1803|FLXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.45|13.55|18.26|20.16|22.52|21.89|14.43|19.32|9.01|15.08|18.77|20.73|27.48|20.83|23.99|25.04|22.98|26.57|17.99|12.12|11.93|11.22|14.835|19.175|8.22|13.15|10.4||||||
2022-02-13 16:28:30|russ2000_1804|IVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.875|6.625|7.25|14.75|17|17|14|12|14.125|9.75|7.688|10.75|7.125|6.375|5.75|5.5|4.5|3.5|4.625|3.8125|5.25|3.125|5.8906|4.4|2.25|2.385|4.39|2.5|3.714|3.99|4.45|6.72|10.18|14.1|10.31|8.87|6.25|7.56|9.43|10.47|10.31|13.2|28.78|21.68|16.8|25.95|26.37|21.26|15.2|14.54|12.95|11.28|10.64|5.07|5.21|8.71|13.44|11.47|13.82|10.67|10.01|14.01|12.41|10.21|6.99|7.4|8.5|7.52|6.11|4.57|4.72|5.66|5.86|7.43|9.7|8.01|6.67|7.77|6.14|5.85|4.6|4.71|4.5|5.68|5.9|8.55|12.5|11.1|8.45|6.85|6.9|4.85|5.2|5.23|6.13|4.84|5.24|7.06|4.09|5.46|5.51|7.21|7.15|6.74|4.78|4.71|
2022-02-13 16:28:34|russ2000_1805|UFPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||5.5|4.5|3.25|2.5|3|3.62|3.875|2.625|4|3.75|6.125|6.125|5.125|4.5|4.125|3.875|4.188|4|4.25|2.75|3.125|3.625|3.5|3.375|2.75|2.75|2.875|2.0625|1.6875|1.8438|1.5|1.05|1.07|1.2|1.2|1.13|1.02|1.15|1.1|1.27|1.95|2|3.11|3.83|3.79|4.97|3.68|3.512|2.37|3.4701|6.01|5.29|5.62|4.68|5.11|5.14|7.35|7.79|10.01|6.801|5.29|4.4899|4.17|6.32|6.5|10.34|9.18|11.69|12.19|17.21|18.92|14.41|14.77|19.45|16.9|17.59|17.92|19.69|19.58|22.77|25.22|24.36|24.09|21.98|24.585|22.78|20.92|22.85|23.82|22.27|22.54|26.5|25.45|25.9|28.3|28.1|27.8|29.5|30.85|36.75|30.04|37.4|41.61|38.6|49.61|38.09|44.06|41.42|46.6|49.82|57.42|61.59|70.26|
2022-02-13 16:28:37|russ2000_1808|ERII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|8.75|7.58|7.04|6.91|5.74|6.73|6.3|4|3.37|3.7|3.27|3.3|2.65|2.68|2.27|2.48|2.98|3.27|3.88|4.32|6.3|5.52|5.87|5.1|3.54|5.09|2.59|2.92|2.11|7.07|9.88|8.64|16.35|11.66|7.43|7.66|7.53|9|8.12|8.33|9.02|6.42|8.73|9.91|9.31|9.53|6.73|8.745|8.17|13.43|18.185|20.96|19.73|21.49|
2022-02-13 16:28:39|russ2000_1810|AGTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|30.65|17.68|21.02|20.12|16.45|13.14|20.27|13.8|14.24|9.61|9.85|6.65|5.2|3.7|3.7|3.95|3.9|7.35|2.54|4.19|3.75|3.75|4.52|3.28|5.54|4.97|4.12|4.89|4|3.12|1.87|
2022-02-13 16:28:41|russ2000_1811|DGICA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0329|3.8274|3.8836|3.126|2.5987|3.189|3.0527|3.4258|3.4312|4.2435|4.8922|6.9606|5.743|6.47|6.0135|6.9141|7.6932|8.3309|9.2281|9.9639|10.6553|10.6543|11.6129|11.7957|10.0136|8.802|10.0739|10.5637|10.4825|10.0621|11.0778|10.0149|9.5184|9.4251|9.8507|9.4122|9.4139|8.099|8.3793|10.5008|8.5026|8.571|8.4302|9.8649|9.4496|9.9284|9.8643|10.0961|11.2378|10.0307|10.2968|11.5745|10.5556|11.3702|11.3286|11.9437|11.3808|11.6188|10.6638|10.7569|11.1732|12.8977|13.1507|14.0373|14.0647|13.2771|13.7769|14.7674|13.3872|12.1328|12.2266|11.7818|11.8642|13.4015|13.0207|13.4605|12.6174|12.6941|13.1841|13.4514|14.4221|14.0784|13.7571|14.0517|
2022-02-13 16:28:44|russ2000_1812|III|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0425|7.0901|7.2043|7.1853|6.5191|4.9964|4.5681|4.7394|3.0549|2.8075|2.8646|3.8734|2.9788|3.4261|1.951|1.2753|1.8273|2.0923|1.694|1.1896|0.9517|1.1516|1.2182|1.1896|1.0659|1.7797|1.8463|3.6831|3.9305|4.5586|4.5777|3.7877|4.1399|4.007|4.5399|4.2439|3.4346|3.8491|3.6616|4.1452|3.6714|3.02|4.0958|3.632|4.1254|4.0662|4.0662|4.8459|4.1846|3.6418|3.1089|2.7141|2.2404|2.2996|2.0035|2.1219|3.0694|4.007|5.7341|7.0826|7.68|
2022-02-13 16:28:46|russ2000_1814|PCYG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|8|3.5|3.25|3.5|2.225|2|2|3.35|3.4|3.25|2.41|2.51|2|2.76|3|3.25|2.1|3.15|2.699|0.82|1.1|1.5|2.75|3.1|3.7|3.7|4.75|5.13|5.37|4.65|4.15|3.1|2.95|4.01|3.61|3|3.73|7.1|9.2|10.47|10|10.8|10.9|10.03|14.4|12.25|10.63|11.91|8.99|8.38|11.5|13.5|11.75|12.25|11.9|9.75|9.1|8.1|9.5|6.25|7.55|5.14|6.24|4.86|4.15|4.87|5|4.95|6.21|5.57|5.24|5.75|
2022-02-13 16:28:48|russ2000_1815|NVTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|17.45|15|9.3|8.49|9.64|7.66|8.7|7.38|10.53|9.32|9.11|9.57|4.69|7.22|16.72|10.18|23.42|20.66|20.41|16.13|13.67|30.29|44.29|41.81|34.66|34.25|28.43|15.18|
2022-02-13 16:28:50|russ2000_1818|HNRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.044|0.066|0.044|0.0734|0.0587|0.5504|0.5504|0.5504|1.2842|1.2842|1.2842|1.1008|1.0091|0.9636|0.5504||0.5504|0.7797|0.7339|0.4816|0.8715|2.752|2.1098|1.5136|1.7429|3.6693|3.1189|2.6566|1.3209|0.9907|0.7705|0.5137|0.7412|0.9173|0.7559|1.4677|0.8439|2.0548|1.6145|1.5778|1.6879|1.5117|2.7886|2.275|3.0088|2.862|2.385|2.2016|1.8346|2.5685|2.2383|2.4217|3.3023|2.5685|3.3023|2.2016|2.2016|4.2197|4.7701|5.4672|6.6414|8.3219|8.3275|8.1193|8.0152|7.3368|6.3897|7.4872|6.8208|5.5911|6.5413|6.8114|6.1211|6.8499|5.9417|6.8681|7.3532|8.2897|10.5069|9.4548|10.3071|7.2725|6.1372|4.1476|4.2024|4.0141|7.0164|8.2286|6.7695|7.2336|5.3155|5.8436|6.3399|6.7702|5.4518|4.9195|5.0977|5.1577|3.9303|2.9897|0.95|0.65|0.7805|1.08|1.9|2.72|2.33|2.41|
2022-02-13 16:28:52|russ2000_1821|SYX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||10.128|12.628|14.1023|17.8843|20.256|24.4867|22.3714|8.9101|13.3654|11.4741|8.8783|9.487|6.4742|6.4424|11.9869|8.5896|6.346|4.2948|4.3589|4.6794|1.9871|1.4102|0.641|0.8461|1.2461|0.8461|1.2307|1.282|1.2307|0.8461|0.7949|1.0205|1.7436|3.4051|3.4153|2.7076|3.4358|2.9025|3.764|2.7897|3.4461|3.6102|3.1999|3.7025|3.9999|8.2152|8.9485|10.1356|11.2612|11.061|10.996|7.1887|10.5208|8.3809|6.4198|7.7014|7.0993|7.2305|9.8358|13.6111|9.4351|7.6883|8.8278|8.4647|9.3537|7.9638|10.2741|10.5558|7.4003|7.3941|6.1937|6.3541|6.0396|5.9498|7.2206|9.5697|9.2231|8.0036|8.6647|7.8432|5.5454|4.8073|5.5198|5.6289|5.4748|5.1148|5.6964|7.2474|12.3613|17.4533|22.0401|19.8505|24.6452|23.7184|21.7472|20.7314|20.4006|20.3791|23.4205|17.4991|20.4163|23.94||||||
2022-02-13 16:28:53|russ2000_1822|EGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4999|0.4374|0.6249|0.6249|0.25|0.25|0.4599|0.4374|0.5299|0.8698|0.8098|0.4299|0.4599|1.1198|1.1098|1.2898|1.2498|1.0498|1.1798|1.3497|1.8497|1.8696|5.239|3.8693|4.0892|3.5193|3.6893|4.1392|6.3988|8.7184|7.2886|6.7987|4.9791|4.8091|4.6491|4.9791|4.8091|8.3284|6.1888|5.7789|5.169|3.7193|4.6|4.81|4.94|5.65|5.76|7.19|7.71|5.69|4.89|5.95|9.75|7.74|9.17|8.58|7.8|5.53|5.45|7.01|7.04|6.84|9.23|4.8|3.08|2.18|2.03|1.53|1.07|0.9523|0.8799|1.13|0.86|0.8947|0.749|0.705|0.898|2.59|2.27|1.38|2.43|1.74|1.98|2.17|0.91|1.23|1.05|1.75|2.39|3.17|2.46|3.39|
2022-02-13 16:28:56|russ2000_1825|AIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7589|14.7098|15.5477|12.6934|15.4374|15.7532|15.7372|17.7635|15.4714|20.5892|23.2414|26.9029|28.006|30.6875|30.5076|31.997|
2022-02-13 16:28:56|russ2000_1826|NSTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|11.5|16.43|20.3|14.88|11.33|14.48|10.63|15.42|15.12|14.75|16.26|12.37|19.59|22.27|19.75|16.41|16.26|7.76|7.51|13.61|17.75|14.59|23.93|26.25|22.81|27.82|24.05|29.35|45.69|65.06|63.02|68.22|46.55|41.25|
2022-02-13 16:28:58|russ2000_1828|TSQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8045|10.8342|11.9892|11.6221|12.1593|8.5509|10.6372|10.1626|6.6975|8.5151|9.312|10.664|8.8554|9.321|7.0377|7.1541|6.0492|7.2846|3.7937|5.3712|4.9954|6.7798|9.8078|4.7514|4.65|4.66|6.9|10.73|12.75|12.94|12.66|
2022-02-13 16:28:59|russ2000_1830|DERM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:59|russ2000_1831|CUI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:00|russ2000_1832|MOBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.156|0.07|0.017|0.9|0.14|4|1.2|0.5|0.17|0.16|0.019|0.029|0.039|0.02|0.1|0.17|0.2|0.175|0.17|0.317|0.262|0.186|0.234|0.177|0.149|0.072|0.0315|0.031|0.0078|0.0038|0.0027|0.002|0.0004|0.0006|0.0003|0.0004|0.0002|||||||||||||||||||9.73|11.11|9.75|8.89|6.27|3.1|3.9|4.38|3.04|2.7|4.05|4.45|6.4|3.6|3.95|4.9|4.85|5.2|4.15|5.47|5.83|6.55|4.82|3.69|4.87|7.05||||||
2022-02-13 16:29:01|russ2000_1833|TTOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|18.09|18.8|16.01|17.41|8.76|10.96|9.01|8.39|7.29|5.61|5.62|3.47|4.49|4.06|6.5|7.92|7.59|2.98|2.63|1.7|2.83|1.17|0.6|1.27|1.29|1.15|1.545|1.23|0.9401|0.4787|
2022-02-13 16:29:02|russ2000_1834|MSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:02|russ2000_1835|ISRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:03|russ2000_1836|BPTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|480|280|70|38|30|60|86|90|88|78|72|86|62.2|78|58|60|80|74|70|78|90|153|636|634|610|466|540|358|217|220|280|410|438|280|264|155.4|79.2|69|40|34.8|32.4|21.6|3.16|20.39|13.42|9.62|7.77|5.07|5.04|4.32|3.74|6.87|6.99|5.25|4.32|
2022-02-13 16:29:05|russ2000_1837|PLPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.6329|10.3201|10.4765|10.5547|10.5941|10.5159|11.017|12.6841|12.5246|||15.4149|15.8966|16.3407|20.7613|18.6527|18.6527|14.1872|13.3005|11.5882|10.9412|9.4415|10.2254|11.248|9.9781|9.6553|12.5954|12.5119|13.365|13.6816|13.5084|12.1076|11.7982|10.0717|10.9452|13.3828|23.4503|19.1714|17.3136|17.6747|23.3114|25.4933|30.5165|36.2502|32.3338|25.9499|23.9746|27.9949|25.4506|28.5933|39.1034|38.4107|48.6362|36.7967|36.8166|41.9795|36.7086|35.2857|38.5827|33.3089|36.0451|32.0488|25.2778|29.1396|52.7746|57.584|60.0154|40.558|51.0251|59.6542|49.9013|47.2817|54.1083|60.3902|58.8681|62.9973|65.5429|61.3275|48.4536|47.2872|46.9108|38.0709|34.9533|33.4399|38.0891|33.3223|37.2073|40.0097|55.1194|46.1795|43.5804|64.1207|71.7297|61.2326|87.4888|66.9838|48.9379|50.9311|50.5555|52.5703|57.6731|45.261|48.6628|48.6734|63.5415|67.8904|74.0352|65.5895|58.6618|
2022-02-13 16:29:08|russ2000_1838|ACRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.59|3.47|4.51|3.2501|1.92|3.2001|3.29|3.25|3.98|5.22|8.68|10.85|11.31|12.14|10.2199|5.49|6.69|3.86|4.24|3|3.79|3.16|2.5|3.85|2.85|3.1|2.05|4.4|2|2.15|3.7|4.05|2.34|3.48|2.19|2.3|2.11|1.18|1.21|1.43|1.18|1.61|1.45|1.04|0.4964|
2022-02-13 16:29:09|russ2000_1841|SHLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:09|russ2000_1844|CTG|total_return_price|0|2.6312|3.3257|2.949|2.8191|2.4943|2.686|3.1423|2.8033|3.6117|4.5986|5.0167|6.101|6.5583|6.5008|5.9241|4.9805|5.5047|5.5233|6.3649|4.4186|4.8395|5.2309|5.6008|5.7593|6.2348|4.9309|4.6658|3.8705|4.5598|4.4213|3.6222|3.5157|4.2082|3.2657|3.6404|3.5869|4.1223|3.4447|3.4447|3.6061|3.1756|3.273|3.1639|3.0548|3.4367|3.7523|4.0282|3.9183|5.2974|6.2327|6.8453|8.7926|9.0713|12.6209|13.9057|19.2668|15.8598|33.3445|37.541|31.8344|36.8696|30.0298|26.2765|24.3151|19.1608|15.2787|13.2565|13.3131|9.8862|4.5771|2.8251|3.56|4.2037|3.2906|1.808|3.5619|5.2253|4.493|2.9381|3.155|1.7448|2.5674|3.1641|3.5167|4.7823|3.5709|2.8115|5.0625|3.598|3.2635|3.3449|3.5709|3.8421|4.5201|3.598|4.2941|4.0771|4.0048|3.9596|4.9993|3.7246|4.6286|5.8762|2.911|3.1189|5.5236|7.3316|7.2412|6.5542|5.84|6.9067|9.8358|12.0145|11.906|10.0979|12.7287|13.8496|13.5513|14.6271|16.4804|19.382|20.8582|14.7152|17.1946|15.57|15.1455|10.2666|8.8765|6.8637|7.3049|5.911|6.3788|4.9825|4.9042|4.7|4.21|5.52|5.59|5.36|5.1|8.19|7.74|5.22|4.08|4.3|4.01|5|5.18|3.83|4.03|4.97|6.12|9.55|9.67|7.98|9.97|
2022-02-13 16:29:13|russ2000_1846|HIL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4375|6.4375|4.8125|11.875|12.25|6.875|3.625|3.95|1.84|1.7|1.7|2.86|3.95|3.05|3.15|6.04|14|15.5|||4.75|4.85|5|5.4|5.3|5.25|5.33|5.48|5.24|5.7|6.89|7.83|7.36|7.86|13.65|11.55|16.84|15.28|6.34|2.86|3.75|7.33|6.72|5.68|4.3|4.56|6.18|5.43|5.54|5.1|5.45|3.98|3.1|4.22|3.68|2.89|2.89|3.18|3.61|5.35|6.33|3.88|3.65|3.5|5.45|3.35|3.85|3.25|4.32|4.4|4.1|4.68|4.85|4.9|5.5|5.7|5.85|4.02|3.39|2.92|2.8|2.98|3.13|1.49|1.59|1.36|1.86|3.07|2.43|2.05|1.95|
2022-02-13 16:29:16|russ2000_1847|QUIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.25|11.375|18.375|23.625|257.25|241.5|541.625|393.75|293.125|105|84.4375|84.98|60.48|61.6|66.78|47.04|35.7|16.38|12.88|46.34|97.72|57.526|50.4|45.78|36.26|36.82|45.92|53.48|51.94|56.56|71.4|69.72|44.24|41.3|39.9|36.4|48.44|47.6|36.68|25.2|15.68|9.24|22.26|19.04|23.8|30.8|40.46|39.06|72.8|90.3|70.7|42.84|32.62|37.45|35|32.34|40.46|34.3|34.02|32.48|37.52|51.38|76.16|68.6|41.86|44.1|27.02|23.38|21.56|16.52|14.98|13.3|10.6974|17.08|27.44|16.94|24.22|22.82|20.72|16.8|14.28|7.84|8.5483|8.0654|4.921|4.6046|2.2|3.06|3.33|3.57|7.79|7.28|5.43|5.07|
2022-02-13 16:29:20|russ2000_1850|FRBK|total_return_price|0|||||||||||||||||||||||4.1926|4.1926|3.8433|3.8433|3.2609|2.6787|2.504|2.4457|1.6305|1.1645|1.5141|1.747|1.5141|1.1645|1.5141|1.5723|1.5723|1.5723|1.747|1.8052|1.5723|1.9215|2.271|2.0381|1.3975|1.747|1.6311|1.8634|2.1545|2.4455|2.9121|2.7371|3.9015|4.6303|5.1709|6.2891|6.7773|7.3373|8.5945|7.0427|6.2051|7.0436|6.1212|5.3665|4.3603|3.4799|3.1864|3.1025|2.6833|2.5156|3.5218|3.5084|3.2736|3.3138|4.367|4.2597|3.5956|4.361|4.964|5.3196|7.9223|8.1773|8.7206|8.6804|9.6517|11.2898|10.611|11.0496|10.2149|10.8678|12.1322|12.4091|12.0545|11.7722|11.7455|9.6|8|6.9499|4.93|7.26|8.61|8.8|7.13|7.8|4.54|4.27|3.87|1.95|2.0299|2.44|2.786|2.24|1.55|1.45|2.36|2.09|2.12|2.07|2.77|2.85|3.19|2.98|3.85|5.04|3.89|3.75|3.63|3.47|3.72|4.33|4.21|4.31|4.11|8.35|8.3|9.25|9.25|8.45|8.7|7.85|7.15|5.97|5.25|4.91|4.2|4.18|2.19|2.44|1.98|2.85|3.77|3.99|3.08|3.72|
2022-02-13 16:29:23|russ2000_1852|BEBE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2167|24.2434|53.2779|55.5777|52.128|39.096|40.2459|22.6144|13.2237|24.1475|28.4596|34.3049|41.7024|28.7777|29.7436|35.9821|27.4899|22.4611|17.8615|17.9075|29.8663|43.159|39.2034|47.2065|47.3522|48.2346|95.8791|111.9018|141.8339|81.7988|73.6491|92.9506|78.5416|127.5824|103.3746|94.6015|85.2179|81.5503|71.3677|61.1877|56.4259|53.6248|41.4224|30.4496|36.3596|41.1376|33.518|50.0244|37.3283|47.2747|39.839|38.9443|40.2398|47.2146|57.328|62.0058|38.752|33.3579|27.2173|31.1843|36.2434|39.847|37.5307|46.6494|23.2208|16.465|18.7641|26.0069|15.1886|6.817|4.0837|3.9648|3.5235|5.0294|3.9046|2.7225|3.8831|3.8043|2.6867|4.8933|5.0355|4.71|4.9298|4.874|4.8799|5.125|5.277|4.1646|3.3273|3.7325|4.9992|5.2378|6.7178|8.3516|8|
2022-02-13 16:29:25|russ2000_1853|IHC|total_return_price|0|3.7468|5.2055|3.9756|3.8897|3.804|3.3178|3.3178|3.2606|3.4894|3.8897|3.9756|4.3189|4.5762|7.2362|5.4343|5.5201|5.5201|8.6091|8.037|5.6061|5.034|5.9493|5.3773|4.4764|5.739|5.5094|4.4764|3.5582|2.0749|1.3833|1.3833|1.268|1.4001|1.1667|0.7584|1.1667|2.01|1.7736|1.5371|2.3648|2.2607|2.4987|2.9747|3.4506|2.7502|2.9295|3.1089|2.8697|3.0661|3.367|3.5317|3.607|3.7436|4.5298|3.9855|3.5628|3.4014|4.98|6.0728|5.83|7.6755|6.8232|6.092|6.8232|6.2939|5.7432|5.7432|5.6823|5.2739|6.0102|3.5572|6.6234|6.4611|7.379|7.3837|8.8605|8.8092|11.3453|9.8699|10.4721|9.5102|10.4405|10.7566|11.8696|15.5031|17.0129|15.7804|16.477|16.1217|15.7819|16.2948|17.5034|20.6695|20.0869|19.5241|19.5869|19.4366|18.3498|18.3248|11.3743|10.7372|8.8006|10.4282|3.2594|4.5521|5.7787|5.3617|5.2887|8.6875|5.4652|6.4693|7.4618|7.4451|9.6196|6.6949|7.5075|9.2214|9.155|9.3594|8.8838|9.4997|11.0638|13.3665|12.627|12.5941|13.2605|12.5027|13.1236|12.8171|12.4398|12.2648|13.107|15.1151|17.0614|16.3523|18.664|17.7571|19.5232|24.1735|26.3744|34.253|32.0747|34.631|33.9558|34.141|37.7011|37.5745|41.168|25.0061|30.1554|37.1743|40.6407|39.5008|46.1402|49.3975|56.68|
2022-02-13 16:29:29|russ2000_1855|HMTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.14|13.255|11.75|12.05|12.48|11.41|11.14|12.75|12.8|11.9|13.51|14.5|13.17|11.14|12.27|10.85|11.3|12|12.15|11.5|11.4|13.15|13.7|11.88|14.1|12.37|12.15|14.85|8.54|9.83|8.88|10.31|11.67|11.81|12.29|7.53|
2022-02-13 16:29:30|russ2000_1856|CYTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:30|russ2000_1857|WK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|14.5|13.83|14.79|18.18|11.31|12.4|18.06|13.7|15.55|19.35|20.9|21.4|23.1|24.3|39.5|34.54|50.7|55.69|44.04|42.05|32.33|53.49|56.93|90.77|84.56|113|138.63|132.83|
2022-02-13 16:29:32|russ2000_1858|MNI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:32|russ2000_1859|ZEUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||11.931|9.5448|11.8174|9.5448|9.3176|8.4085|8.7494|7.954|9.6585|25.3392|24.4302|23.0667|15.4535|13.9763|14.999|14.1472|12.6128|11.3629|6.0791|4.5452|6.3632|6.0223|5.2269|4.3179|3.4089|3.1816|2.2726|1.7897|2.1021|3.5907|2.9907|2.318|5.4996|5.4542|2.5635|2.9089|3.2271|3.717|3.9543|7.4631|12.7264|18.5624|17.1807|24.0984|16.2535|12.0992|15.8808|22.5894|27.4649|32.2357|22.6709|20.295|28.3219|26.216|24.8849|29.0999|41.4264|69.7801|27.7378|19.2199|14.3677|23.2032|27.2248|30.938|31.0235|21.8421|21.8807|27.3213|31.2786|26.2628|16.1762|22.2896|22.9588|15.726|16.187|21.2536|22.9661|23.5608|26.7352|27.9108|27.6614|23.8747|19.8595|17.1859|13.0289|16.8986|9.6565|11.2585|16.8621|26.6258|21.5677|23.6654|18.1428|19.0648|21.5555|21.0772|20.1332|20.0525|20.5234|14.0484|15.6397|13.473|14.2398|17.7419|10.2638|11.6751|11.3081|13.2862|29.3849|29.3411|24.3371|23.5|
2022-02-13 16:29:35|russ2000_1861|LPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1729|20.1538|15.575|11.6662|11.0734|14.3293|8.5821|9.9566|8.0409|6.2369|5.017|7.053|9.046|7.0959|6.3056|6.9585|6.4345|6.8382|6.8382|5.0084|5.5152|7.4224|9.0632|13.2984|7.4825|6.6492|6.6234|10.0168|11.3569|12.2504|11.5794|11.8584|
2022-02-13 16:29:36|russ2000_1862|FLKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:37|russ2000_1863|FRSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:37|russ2000_1864|CSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.42|15.17|12.94|11.46|7.76|8.14|4.07|4.18|3.24|3.95|4.07|5.35|3.6|4.3|4.35|3.9|3.45|4.15|2.65|2.24|3.75|3|1.44|1.33|0.7231|0.723|1.13|1.36|1.51|2.63|1.61|1.5|
2022-02-13 16:29:38|russ2000_1865|PZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3642|5.4426|6.0144|6.6763|5.0485|2.0183|0.8574|3.9408|4.436|4.1698|3.7544|3.4168|3.6741|4.0955|3.8635|3.1771|1.927|2.6475|3.3023|2.4315|3.307|3.066|4.3343|3.8541|4.0791|6.8837|7.5876|6.8255|6.2933|5.8605|6.1345|7.4456|5.6209|6.0115|5.4148|5.4833|5.9138|8.2935|6.8792|7.2839|7.3193|8.3338|8.7023|7.6041|7.3338|7.1406|7.132|7.0946|8.0127|7.2477|3.9136|4.227|4.9893|6.7354|9.7756|10.6356|9.4991|9.1263|
2022-02-13 16:29:40|russ2000_1866|TBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.33|14|13.66|13.15|16.55|17|15.83|15.64|19.38|25.25|26.05|24.5|32|31.6|40.7|40.9|38.65|29.62|29.39|28.36|31.36|38.02|26|24.27|30.62|48.59|76.66|74.51|91.97|120.73|
2022-02-13 16:29:42|russ2000_1867|RBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185|242.3|294.3|203.2|98.6|44.1|60.4|159.6|158.4|190.2|209.9|276.1|216.7|210|265.6|167.7|115.9|92.6|109.5|95.9|102.4|62.397|56.8|78.5|129.5|96.6|132|87.9|51.2|41|41.6|24.4|13|12.2|8.1|6.7|6.2|4.95|8.4|8.9102|8.26|8.5|7.03|7.6|8.95|7.38|8.07|8.43|9.09|8.55|7.96|7.77|8.53|9.56|10.35|9.85|10.0901|9.65|
2022-02-13 16:29:44|russ2000_1869|TZOO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|6.5|4|4.5|4|4.95|8.25|8.06|17.77|58.07|106|45.05|33.05|23.41|23.16|17.3499|28.54|28.69|30.59|37.55|25.9|19.84|14.46|9.95|9.98|7.07|5.7|6.41|9.97|14.13|13.27|15.01|13.51|26.24|41.57|68.48|59.09|23.68|26.12|23.24|22.14|23.66|19.38|22.35|26.33|27.42|21.82|23.02|19.31|15.5|12.87|9.64|11.83|8.13|8.35|7.92|7.94|12.92|10.75|9.55|10.1|8.95|6.6|7.15|16.3|11.9|8.11|13.4|15.2|10.26|11.01|3.57|6.15|6.54|9.31|15.51|14.75|11.97|10.19|
2022-02-13 16:29:47|russ2000_1870|SPWH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.22|5.79|7.09|7.13|9.6|11.39|10.31|12.78|11.31|10.4|9.77|7.44|4.23|4.27|4.23|5.2|4.99|5.09|5.44|5.14|4.67|4.49|6.76|6.54|7.16|16.37|13.91|17.54|17.6|17.67|17.26|10.65|
2022-02-13 16:29:48|russ2000_1871|SIEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.33|16.46|19.19|25.23|10.09|5.87|6.98|6.55|8.39|8.75|8.43|9.41|15.64|14.38|9.06|19.28|24.08|12.66|8.58|6.16|6.87|8.94|2.04|3.87|3.33|3.92|6.93|7.28|5.38|3.51|
2022-02-13 16:29:49|russ2000_1872|PFMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|10.73|10|12.85|11.79|10.9|10.3|8.97|9.56|8.08|6.71|3.4|3.24|2.4|1.8|1.7|1.61|3|2.26|1.83|1.81|1.82|1.63|2.89|2.13|2.09|1.5|2.07|1.12|1.03|1.02|0.9|0.649|0.84|0.8319|1.83|3.66|4.08|2.32|
2022-02-13 16:29:51|russ2000_1873|TRXC|total_return_price|0||||||||||||||||||||||||||||||||||771.875|853.125|1015.625|1198.47|1076.595|1401.595|853.125|1137.5|1340.625|2396.875|4021.875|5768.75|3900|3656.25|4753.45|5281.25|8287.5|7353.45|7556.25|9100|11456.25|12837.5|13000|5890.95|5931.25|3778.45|2072.2|1015.95|304.85|304.85|223.6|146.25|223.47|235.625|503.75|723.125|528.125|536.25|182.845|195|201.5|214.5|148.85|133.9|74.1|44.2|44.85|45.5|49.4|45.5|46.8|47.45|47.45|48.75|48.75|63.05|113.75|143|136.5|169|162.5|123.5|91|110.5|104|208|299|195|169|72.8|78|65|71.5|61.75|81.25|68.25|110.5|130|110.5|72.8|59.8|39|39|58.5|37.7|20.8|14.3|30.55|23.4065|86.45|107.25|121.55|65.52|56.68|37.83|38.09|39|29.38|32.24|55.25|15.86|21.97|16.9|15.73|9.23|18.59|25.09|22.1|56.68|75.4|29.38|30.94|17.68|8.0574|1.47|0.3518|0.541|0.3474||||||
2022-02-13 16:29:52|russ2000_1875|GAIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1441|15.1794|16.866|19.7574|16.3239|14.9385|11.3243|13.3097|15.0349|16.6251|17.8298|14.4566|11.0256|10.1003|4.7032|4.8285|5.6381|5.4752|5.4935|6.5537|5.9658|5.4935|5.5031|6.8332|9.7438|13.5507|15.6131|13.8398|11.3725|12.7122|13.6374|17.001|20.7115|29.3469|16.4998|13.9169|11.5942|3.9707|3.2768|5.2237|6.1392|7.3921|8.2114|6.1676|6.1676|7.7|6.35|5.03|3.68|3.06|3.74|3.86|3.54|3.14|4.06|4.5|5.01|6.6|6.54|8.18|7.25|6.99|7.61|6.35|6.65|6.18|5.9|7.63|7.58|8.8|8.95|11.45|11.4|12.55|17.35|22.05|16.35|10.04|9.5|7.41|7.88|8.51|6.35|8.4|10.22|9.89|13.35|11.03|9.5|8.71|
2022-02-13 16:29:55|russ2000_1876|PRGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||81.67|129.17|91.67|79.17|91.67|95|124.17|112.5|142.5|190.83|208.3333|230|263.3334|315.8334|406.875|251.25|267.5|148.75|109.375|59.375|57.5|105.3|125.8|84.9|131.3|128.8|139.4|92.8|74.4|61.3|64.2|47.9|44|52|60|52.1|48.2|29.9|31.9|6.8|6.7|3.9|5.9|8.12|15.447|14.97|13.68|9.04|8.23|9.41|9.51|3.53|3.12|2.61|5.6|5.56|5.87|3.96|5.71|6.19|6.13|7|4.62|6.13|6.38|7.56|8.65|6.54|7.11|5.48|6.58|6.7|7.02|6.36|5.86|5.61|4.02|4.42|3.9|3.89|4.79|5.24|4.7|5.45|6.25|6.45|6.85|7.3|9.45|8.95|8.95|8.84|7.92|6|5.05|4.59|2.23|3.58|4.76||||||
2022-02-13 16:29:56|russ2000_1877|ENZ|total_return_price|1|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|70.855|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|1.82|2.82|3.07|3.26|3.44|3.22|
2022-02-13 16:30:00|russ2000_1879|NNVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.85|5.81|62.3|245|119|94.5|51.8|66.29|65.1|45.5|29.4|37.8|98|63.7|54.6|46.9|39.55|57.4|57.05|119|151.2|70|91|88.2|91.7|67.2|46.2|50.68|40.95|46.13|34.93|47.6|42.7|95.2|100.2|78.4|91.6|60|56.4|45|40|23.5|21.2|55|32|33.2|24|22|26|24.6|19.104|16.4|8.5|7.954|6|5.4|4.852|2.6|2.64|5.74|7.51|3.96|3.52|4.66|4.24|5.04|4.09|
2022-02-13 16:30:04|russ2000_1880|CIDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53|50.2|47|41.7|42.4|38.7|67|78.1|99.1|110.8|124.4|98.1|101.7|87.2|59.3|68.5|55.5|44.7|30.401|21.1|14|3.2|5.65|10.8|11.8|12.3|15.6|12.9|14.4|15.499|17.5|17.6|13.8|14.3|17.1|13.6|12.6|14|15.7|14.1|14.8|20.3|28|26.5|20|16|14.9|7.5|5.2|2.55|2.291|1.25|1.98|1.4|1.34|2.1627|1.49|1.46|1.29|1.59|1.2749|0.56|1.97|1.375|0.95|0.72|0.292|1.81|0.62|0.6899|1.51|1.32|2.3|1.19|
2022-02-13 16:30:07|russ2000_1882|LWAY|total_return_price|0||||||||||||||||||||||||0.8031|0.8804|0.8031|0.8031|0.7413|0.7105|0.8031|0.4016|0.6178|0.5252|0.4324|0.6487|0.7413|0.834|0.7413|0.9267|0.4942|0.4634|0.4324|0.4942|0.3398|0.3707|0.278|0.3398|0.3855|0.4794|0.8649|0.5254|0.4636|0.4324|0.9113|0.896|0.9267|0.8649|1.0196|1.4367|2.1004|1.9769|1.4827|1.2667|0.9884|0.9884|1.668|1.8842|1.7915|1.6062|1.668|1.3591|1.2973|1.6991|1.8113|1.9522|1.668|1.8533|1.5074|1.3591|1.7414|1.6309|1.9769|3.3972|3.3384|10.5268|7.4923|5.1794|4.5171|4.1959|6.1777|6.1431|6.1481|6.0549|6.3457|6.7702|9.2419|8.8959|11.1594|16.6353|11.6932|10.5565|11.7525|11.5647|8.8761|7.9075|12.7508|10.8629|11.7426|11.7327|9.6273|10.3983|9.4395|10.2995|11.0507|10.5466|9.5285|9.143|10.3217|9.4558|8.6993|13.8353|17.36|13.51|15.98|14.7|13.98|13.87|18.53|21.39|19.19|10.48|11.1|10.83|9.67|16.94|11.51|10.73|9.34|8.9|8|5.99|5.03|2.66|1.88|2.42|3.64|2.19|1.99|1.92|2.2752|5.03|5.41|5.4|5.18|5.6|4.6|
2022-02-13 16:30:12|russ2000_1884|MPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2334|0.6459|1.1445|1.2168|1.2063|2.031|2.732|2.6548|2.835|2.7252|2.9982|4.2143|5.1147|5.458|7.5686|6.8598|10.9487|10.9624|9.3554|6.9372|6.8943|6.876|5.9017|5.697|7.6524|6.4872|5.4031|6.1244|5.1129|5.6602|4.7703|5.4134|3.5261|2.8447|2.7541|3.8557|3.2909|4.1834|4.274|4.3786|4.4971|5.4454|4.2043|2.5379|3.7093|4.21|4.0142|4.2115|4.5369|5.4883|5.7614|6.9619|8.0559|6.5501|6.3226|6.3303|6.4972|6.9698|5.3502|5.6059|5.0196|6.3291|6.9684|7.6024|12.4147|9.4344|12.1474|14.7911|13.065|12.3609|14.6585|20.7065|14.3045|12.0231|14.6002|14.1811|14.1697|7.4582|12.7405|20.255|14.7982|16.3657|15.0791|11.6903|12.3032|
2022-02-13 16:30:17|russ2000_1886|NICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0986|2.3609|1.9029|1.7046|1.1805|1.7046|2.0986|1.9029|1.3772|1.246|2.6238|1.246|1.2788|1.2132|1.3772|1.7969|2.2295|1.9412|2.2402|2.6497|2.261|2.0986|2.0724|2.6752|3.7468|4.5067|4.7709|4.5853|4.7396|7.995|9.3227|8.8021|8.6499|8.3856|9.3387|11.365|10.6923|9.2106|8.9943|8.6339|7.4085|5.5098|4.9337|4.7975|4.4996|1.9062|1.9142|4.2128|5.5744|5.4062|6.063|6.7918|7.3845|8.2495|9.7712|9.579|7.7529|10.3952|10.9904|10.6056|11.1838|12.3818|12.8794|15.127|16.07|15.84|15.73|14.46|11.59|14.6|14.01|13.22|13|11.7|10.58|10.5401|10.17|11.14|10.5|8.24|8.57|8.89|9.01|8.65|12.2|10.3|9|9.23|8.96|9.03|6.3984|7.97|7.52|7.75|10.45|11.33|12.11|11.87|
2022-02-13 16:30:30|russ2000_1887|SAMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5337|9.5797|11.9925|12.8343|12.6161|10.1073|11.7217|10.7614|10.7173|8.1922|9.1249|10.101|9.6697|9.3708|10.6057|10.6572|11.0427|11.5194|13.6239|12.8148|13.8206|12.2285|11.445|12.5193|12.2093|11.3441|11.4429|8.5828|11.9005|9.7743|13.8755|13.6227|15.1975|15.686|16.72|
2022-02-13 16:30:31|russ2000_1892|NYNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:32|russ2000_1893|ONE|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|380.5|208|181|215|198.5|192|182|130.5|102.75|107.25|100|91.5|41|13.3125|3.75|3.99|
2022-02-13 16:30:33|russ2000_1896|SHOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:33|russ2000_1898|GFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.25|7.36|7.7|7.6|7.88|7.95|9.09|7.2|5.85|6.6|1.8|1.25|1.65|1.59|1.29|1.25|1.13|1.23|1.754|3.5|2.98|2.99|2.5499|2.89|3.21|4.05|4.27|4.67|4.56|4.71|6.3|8.33|9.4|8.87|9.48|8.07|5.6|3.59|4.5|4.66|4.32|4.32|5.5|5.15|4.9|5.025|6.35|7.3|11.85|15.75|9.03|9.02|8.23|9.67|10.88|6.24|6.39|6.55||||||
2022-02-13 16:30:33|russ2000_1903|STRL|total_return_price|0.152944804194|||||||||||||||||||||||||||||||||||||||||||||||4.25|3.12|3.12|2.25|2.125|1.125|1.25|1.063|1.063|1.25|1|0.875|1.125|1|0.875|0.625|0.437|1.312|1.187|1.062|1.031|1.218|1.031|1.05|1.218|0.781|0.75|1.1|1.35|1.62|1.7|1.75|1.85|1.55|1.55|2.31|3.3|7.07|4.2|3.52|4.749|7.28|6.82|12.35|18.23|22.09|27.79|24.51|22|19.06|21.39|21.52|25|18.4|19.36|20.01|12.06|17.84|18.98|15.1|17.15|16.05|17.31|13.41|12.25|16.78|14.72|13.53|12.06|9.85|9.5|9.93|9.1|10.8|10.74|9.82|9.5|9|6.8|8.87|8.17|4.56|4.38|3.98|4.06|5.16|5.36|5.71|7.74|9.24|9.21|13.54|14.89|10.82|11.45|13.78|11.36|12.52|13.37|12.13|16.87|8.91|9.52|10.22|15.84|22.54|20.95|21.22|23.75|28.86|
2022-02-13 16:30:36|russ2000_1904|CCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6885|17.6728|17.1758|19.5415|21.0921|19.7303|17.5237|16.2514|16.7385|21.0225|21.271|25.2469|24.5511|24.5014|30.6143|29.3222|30.8628|25.9427|17.2255|23.8255|25.0481|29.6402|27.1851|17.1758|29.9086|42.0748|45.5438|59.9564|66.261|63.428|81.21|
2022-02-13 16:30:38|russ2000_1906|AINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.75|91.37|122.43|93.98|63.74|55|45.09|51.05|49.03|43.25|58.03|50.98|57.785|95|94|56.01|74.52|51.34|55.812|31.34|20.25|24.43|8|10.29|6.15|5.89|8.87|22.72|14.25|17.4482|
2022-02-13 16:30:39|russ2000_1911|ICD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230|235|101.2|139.4|177.4|102|109.8|99.8|104.6|96.2|134.8|101.6|70|79.2|80.6|73.4|81.6|97.4|67.8|55.4|31.8|26.2|19.936|1.57|3.89|2.56|2.92|3.32|4.43|3.05|3.18|
2022-02-13 16:30:40|russ2000_1912|AMBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:40|russ2000_1913|OFLX|total_return_price|0.0265273311897||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3621|8.7212|10.2588|11.0146|12.8235|14.9424|14.6951|14.4974|12.6918|10.6819|10.6959|10.2845|12.8282|12.3003|10.9145|10.8583|11.9189|11.048|8.4609|9.2494|11.5125|11.7175|10.6688|11.0473|10.4795|9.3992|10.2193|9.967|8.8315|9.8566|14.1669|10.8897|15.8567|17.2392|19.8946|18.4125|16.573|22.4751|26.0918|23.6836|27.6766|32.5638|31.3485|32.5793|30.8598|34.887|41.5089|44.8278|53.7025|59.6862|61.1165|64.681|84.5777|56.545|72.3478|77.6124|69.5632|88.1351|63.7704|88.7952|114.147|154.1654|155.7501|165.9114|156.1131|139.2077|146.02|
2022-02-13 16:30:42|russ2000_1914|KIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|20.6199|18.95|10.1|7.45|6.99|7.43|5.2|3.45|3.54|3.31|5.05|4.6|7|8.5|7.6|9.6|8.35|10.75|13.7|10.99|9.17|8.55|7.34|8.48|4|4.49|4.39||||||
2022-02-13 16:30:43|russ2000_1918|PRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||52.5|53.75|37.5|40|37.5|47.5|65|101.25|78.75|106.25|132.5|110|135|140|197.5|296.88|181.25|238.75|192.5|148.75|235|283.75|350|241.25|307.5|295|504.375|481.25|366.25|269.5313|261.5|180.4|210|203.1|191.8|113|81.6|56.4|64.9|80.9|97.9|68.29|57|39.5|89|78.4|62|62.9|91|109.1|91|72.7|111.5|132.1|119.5|151.8|158.2|77.4|99.3|100|24.7|16.9|30.6|40.9|18.3|17|12.7|7.1|4.59|6.8|5.701|8.95|8.6|10.7|23.8|23.5|20.3|36.5|45.5|33.5|45.5|48|14.8|11.4|9.099|8.3|3.751|1.868|2.325|3.13|3.14|4.21|1.84|1.99|1.79|1.58|1.06|0.8|0.6556|0.6|0.142|0.2765|0.1|0.1277|0.16|0.33|0.4893|0.38|0.48|1.18|1.42|1.185|0.92|
2022-02-13 16:30:46|russ2000_1919|TRUP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|8.74|6.83|8|8.24|7.71|9.85|9.67|12.72|16.72|15.8|14.21|22.63|26.93|29.91|28.7|38.65|34.92|25.14|32.74|33.45|26.55|37.46|26.03|42.69|78.68|118.04|74.54|116.7|81.11|132.19|
2022-02-13 16:30:47|russ2000_1923|AMRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.5|362.25|428.1|421.35|302.7|173.1|77.7|61.2|57.3|41.397|48.9|41.55|36|67.65|57.9|58.05|59.25|34.05|34.05|29.25|32.1|25.65|17.85|5.6205|7.407|10.749|7.3695|3.22|3.16|3.71|6.54|6.38|8.03|3.53|2.09|3.22|4.55|3.09|2.46|4.27|2.92|5.58|20.02|16.42|13.65|5.23|
2022-02-13 16:30:49|russ2000_1925|DRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|30.61|19.2|12.81|16.27|23.98|13.95|8.03|11.35|5.21|3.16|4.31|3.4|2.7|3.23|5|9.24|8.9|11.69|15.38|10.64|14.65|15.8|14.7|22.03|18.37|25.4|18.39||||||
2022-02-13 16:30:49|russ2000_1927|PTIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:50|russ2000_1928|MDLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7012|8.931|6.5873|7.2241|4.0831|4.0945|3.6447|3.8863|5.9922|6.7086|5.9939|4.8469|4.9232|5.4413|5.3667|3.0996|4.7586|3.6475|3.2245|2.2391|3.1405|2.8084|0.6796|0.7953|0.582||||||
2022-02-13 16:30:50|russ2000_1929|CARA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.91|16.52|16.76|8.39|9.95|10.05|12.15|12.26|16.12|6.07|4.47|8.62|9.99|19.09|26.42|13.19|12.72|12.15|18.06|23.92|12.7|19.62|19.73|20.03|16.11|13.21|17.1|12.34|15.29|20.59|14.68|15.93|12.57|
2022-02-13 16:30:51|russ2000_1930|ATNM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|3.3|||3||45|209.7|96|165|176.7|299.997|212.7|190.5|176.7|86.1|84|53.1|94.2|61.5|53.1|51|27.897|45|35.4|17.79|21.117|11.181|18.684|22.653|11.691|14.4|7.665|6.903|6.531|5.8201|10.5451|9.34|8.08|7.66|7.98|9.25|6.1|
2022-02-13 16:30:53|russ2000_1931|GNCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|133.76|153.44|72.4|56.56|94.88|109.84|55.92|44.16|31.6|35.28|45.68|36.72|45.04|42.08|9.52|10.16|8.08|7.0584|6.4|2.48|4.72|3.51|3.38|2.07|1.72|2.3|2.23|2.32|2.6|2.29|1.95|1.31|
2022-02-13 16:30:54|russ2000_1932|FSAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8502|0.8012|0.6599|0.6121|0.4489|0.2231|0.2015|0.2726|0.3983|0.467|0.3289|0.2645|0.2824|0.8996|0.2836|0.2947|0.2991|0.2914|0.3974|0.5055|0.4642|0.5246|0.1621|0.25|0.2874||||||
2022-02-13 16:30:54|russ2000_1934|FIVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.58|6.91|6.54|4.49|5.56|5.23|3.7|8.68|9.55|11.51|15.14|14.4|18.43|21.97|23.04|24.65|29.24|33.27|43.58|43.21|52.83|50.15|55.81|65.58|76.46|110.67|128.74|173.5|151.44|186.75|161.73|137.8|
2022-02-13 16:30:55|russ2000_1935|AKBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.37|28.59|22.13|11.61|11.11|10.29|9.55|12.01|9.01|7.67|9.09|10.27|9.16|15.69|18.79|15.15|9.74|10.38|8.75|5.39|8.19|4.43|4.36|6.32|7.58|13.58|2.39|2.72|3.095|3.86|2.96|2.28|
2022-02-13 16:30:57|russ2000_1937|RYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||29.0638|24.4695|24.0959|29.6827|23.9698|24.8391|24.7149|19.7471|17.6358|19.3745|19.6229|26.7021|22.4794|15.9591|28.9376|27.4472|18.8156|16.518|15.8349|22.7899|20.5544|19.2503|16.1454|10.4324|9.1905|7.8864|10.7305|13.6118|11.4161|10.9789|10.7504|10.6013|7.4716|6.9748|6.2396|8.2863|8.5943|11.1776|12.9561|15.3655|15.9964|16.1752|12.5984|14.2875|20.6761|23.8456||||||||||||||||||||||||||||||||||10.3331|13.3038|9.7866|6.0806|9.0414|5.7726|4.6201|4.7294|17.3874|11.0484|13.8602|10.9789|9.3892|9.3892|10.2337|8.2466|11.0286|11.3763|6.2396|8.8725|8.028|9.0017|11.6943|4.5008|5.3255|6.5774|11.8234|16.9105|14.3371|20.8375|25.47|
2022-02-13 16:30:58|russ2000_1939|MIND|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||2.75|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|0.965|2.28|2.05|2.14|2.32|1.98|1.7|1.38|
2022-02-13 16:31:02|russ2000_1940|GALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.72|114.6|19.5004|17.6254|18.1879|25.5005|33|23.7|25.5|26.04|13.02|11.4|16.74|16.92|16.92|18.06|21.9|19.44|5.1606|2.94|4.2|4.194|3.96|4.14|2.28|1.68|1.38|0.72|1.08|1.8|2.1|1.86|2.7|4.68|3.96|5.64|6.3|7.44|6|5.88|5.76|2.08|1.89|2.03|4.17|3.9499|9.3|8.1|15.88|14.14|5.57|3.33|3.86|2.71|2.33|1.61|1.37|1.49|1.9178|1.07|2.01|2.45|1.74|2.59|4.51|6.25|6.02|3.77|4.98|3.88|3.88|3.07|1.65|2.86|2.89|2.27|2.24|3.45|3.76|2.2|
2022-02-13 16:31:05|russ2000_1941|SFBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2008|13.6901|13.2345|14.8914|15.2098|17.353|18.8097|22.8367|19.9489|21.5881|23.9568|35.2785|33.3553|33.9433|36.0288|38.8965|38.5482|39.9031|36.8183|30.2814|32.2303|31.2375|31.3195|36.4638|28.5504|34.9987|33.0217|39.3377|61.6787|67.67|78.6433|87.8877|
2022-02-13 16:31:06|russ2000_1942|SALM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5012|15.6396|12.1449|7.3354|6.1936|6.7126|8.8232|9.0654|13.2591|11.0723|12.7608|12.9823|15.2244|11.7698|13.7739|9.2896|11.1996|12.3511|15.0472|13.785|16.1821|14.239|13.8127|11.5705|11.0778|10.1035|9.5775|8.2046|7.2247|6.5937|7.0372|7.1655|6.4303|5.0136|4.3167|2.5777|1.2334|0.7708|0.407|0.3146|0.5673|1.6314|3.404|2.4482|2.2879|1.665|2.0014|2.5264|2.3623|1.6602|1.5749|2.911|3.4779|3.4354|3.5264|5.0397|4.8343|5.7381|6.3721|6.9962|6.6096|5.5229|5.6198|4.0614|4.7102|4.2024|3.4828|3.9588|5.1387|4.5399|5.0413|5.6788|5.9284|4.9337|3.7121|2.9435|4.4988|3.3351|1.9084|2.2855|2.1475|1.6866|1.4099|0.8946|1.2|1.02|1.06|3.12|2.55|3.09|2.98|
2022-02-13 16:31:09|russ2000_1944|AJX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1535|8.2633|8.3113|7.4152|7.6241|7.002|8.7537|8.7845|8.8498|8.5675|9.506|9.9645|9.9064|9.7158|9.8028|10.4118|9.439|10.9992|11.0564|12.7263|12.6616|5.0796|8.121|7.6038|9.7168|10.3219|12.4806|13.1858|12.9912|
2022-02-13 16:31:10|russ2000_1947|ARDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.97|14.21|18.89|14.3|15.93|17.28|19.2|7.54|8.45|12.9|14.45|12.8|5.25|5.6|6.95|5.25|3.8|4.25|1.76|2.8|2.51|5.19|7.505|5.685|6.92|5.29|6.6|6.2|7.83|1.3|1.03|
2022-02-13 16:31:12|russ2000_1948|EYES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.9429|77.6498|93.7355|99.5117|45.9172|45.6979|36.8508|26.08|26.64|17.92|10.96|10.48|9.6|16|14.8|13.44|14.96|7.52|6.36|6.46|6.8552|5.936|0.9947|0.9797|0.8884|2.19|7.82|4.97|3.21|1.71|
2022-02-13 16:31:13|russ2000_1949|NES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7472|22.5|20.6|10.65|10.1309|7.74|9.11|4.02|3.99|2.9328|1.61|2.32|2.5|2.25|2.33|2.25|2|2.09|
2022-02-13 16:31:14|russ2000_1950|VCYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|14.28|16.36|17.5|9.74|9.27|7.06|11.14|4.94|7.1|5.33|5|7.47|7.41|9.19|8.25|8.32|6.43|5.57|9.28|9.61|12.17|25.02|26.57|24.55|27.92|24.31|25.9|32.79|49.01|49.47|41.28|46.42|39.05|
2022-02-13 16:31:15|russ2000_1951|ATEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6157|12.7015|9.0825|4.1973|4.3169|6.4205|5.7924|6.7396|6.0118|6.1813|10.558|8.6139|8.9828|8.3746|6.6897|7.6568|5.6927|6.1912|6.0816|6.0417|7.0686|6.6598|7.0785|6.8492|4.8852|6.8393|6.3507|9.7903|9.5809|11.226|13.3695|16.89|
2022-02-13 16:31:17|russ2000_1952|PATI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2739|11.6608|11.5114|11.1752|10.5307|9.6294|9.2652|9.8954|10.8016|10.5074|8.3499|8.9896|8.079|8.8729|10.0404|9.2698|9.1951|8.7795|8.5507|8.1023|9.097|5.1649|4.64|4.9973|6.6892|8.2013|8.4243|8.791|8.1|
2022-02-13 16:31:18|russ2000_1953|OHRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:18|russ2000_1956|NL|total_return_price|0||||||||||||||||||||||||4.6973|5.6969|5.5417|6.1106|6.2145|4.6868|4.1445|2.62|2.6535|3.3887|4.2363|3.8311|2.7793|2.2305|2.4161|1.7792|1.3435|1.5977|1.0893|1.4524|1.3072|1.8882|2.4691|3.1954|3.6673|3.7763|3.8852|4.7932|3.5222|3.8764|3.6143|3.1286|3.2407|2.9798|4.3209|4.7677|4.0601|5.1963|5.9683|3.1499|2.315|1.4785|1.8387|2.0983|2.5144|2.2111|2.636|3.7092|4.3171|3.048|2.5676|2.779|2.9018|3.2298|3.0317|2.9572|4.7604|4.6218|4.9861|4.8778|6.5789|7.9215|8.3884|10.7296|13.071|13.8148|9.3561|11.5986|8.8429|6.7513|6.9054|6.464|6.7964|7.2523|6.7489|7.7245|7.8905|7.6333|6.7329|7.3529|9.6975|7.3557|5.5177|5.105|5.382|6.7491|4.8865|7.3878|9.1821|12.3263|15.3407|10.5664|11.0391|12.7942|10.816|10.0723|10.1575|11.1345|10.2332|10.3974|10.3522|10.0374|8.6022|6.8151|7.9633|7.1762|6.8614|2.7686|2.8149|2.0927|2.3797|3.639|7.5466|5.9724|6.528|8.4725|13.1949|7.2688|8.0558|5.5558|3.2501|3.5927|3.3798|3.4816|3.6205|2.7925|3.2295|4.0691|4.6137|7.2553|6.3801|5.7038|7.4|
2022-02-13 16:31:22|russ2000_1959|EOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:22|russ2000_1960|MBII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.15|18.01|16.4|13.83|11.15|2.66|3.35|3.87|1.98|1.97|1.19|0.95|0.77|1.76|2.29|2.06|1.25|1.15|1.0913|2.08|1.79|1.85|1.45|1.53|1.4|1.41|1.01|0.8169|1.17|1.26|1.22|1.79|1.68|0.9471|0.6471|
2022-02-13 16:31:24|russ2000_1961|ADMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|19.42|18.62|17.06|17.49|26.22|16.37|29.28|14.54|15.52|17.3|17.2|17.45|16.88|20.14|33.98|23.73|25.37|19.93|8.33|7.2|5.89|7.38|3.93|2.69|2.57|4.12||||||
2022-02-13 16:31:24|russ2000_1963|MPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:24|russ2000_1965|TIPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1842|20.3662|18.6869|15.716|15.9312|15.1993|17.1799|15.1993|13.3478|14.5534|19.505|20.9259|21.1412|19.1726|20.7227|20.3231|20.2887|21.6596|20.8467|18.2977|17.1334|17.1265|18.9659|19.9304|20.9087|22.7894|20.5642|22.6585|22.879|21.508|24.9595|25.118|24.367|30.6431|30.6086||||9.3004|8.2532|7.2499|7.4253|7.6796|8.2485|5.3276|4.3874|4.0079|5.9155|5.7379|6.973|6.8245|4.6904|3.596|4.0494|5.6977|4.6618|5.4977|5.457|5.9201|6.3436|6.2179|5.9157|6.1514|6.8101|6.8622|6.4192|8.7732|6.4887|6.7754|5.6896|6.2393|5.5024|5.7522|5.2099|4.5848|5.1613|6.1963|6.4052|6.2115|5.9677|5.9945|5.7467|6.1931|6.1334|4.6935|5.9514|6.0088|6.8645|7.6357|4.9394|5.6711|4.8305|4.9355|8.6711|9.6361|9.9633|13.14|
2022-02-13 16:31:27|russ2000_1966|AKAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:27|russ2000_1968|HIVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:28|russ2000_1970|XXII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.15|0.6|0.37|0.59|0.4|0.28|0.72|0.9|0.71|1.14|2.14|3.25|3.58|2.52|1.63|0.86|0.94|0.83|1.35|0.7601|0.7844|1.25|1.14|1.07|1.79|2.71|2.77|2.21|2.37|2.84|2.65|1.71|1.93|2.23|1.1|0.75|0.7644|0.65|2.11|2.99|4.9|2.99|3.07|
2022-02-13 16:31:30|russ2000_1971|CRCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:30|russ2000_1974|SPKE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8796|5.7151|4.6514|5.058|5.5429|5.9217|7.9189|7.1282|12.2935|11.4781|11.8019|12.8826|14.8803|11.9957|10.063|9.5181|8.5956|6.8349|6.4925|7.899|9.771|9.4568|8.724|6.1336|6.8852|8.11||||||
2022-02-13 16:31:30|russ2000_1977|ASPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.08|7.97|7.28|6.62|7.45|5.92|4.48|4.95|5.67|4.24|4.13|4.36|4.19|4.8|4.25|4.87|4.55|1.61|2.605|6.47|6.12|7.79|5.84|7.11|9.75|16.5|19.49|24.07|44.91|53.15|
2022-02-13 16:31:32|russ2000_1978|RVLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:32|russ2000_1979|SIF|total_return_price|0|2.6912|2.7372|2.6222|2.4152|2.5072|2.2541|2.2772|2.1621|2.1778|1.9168|1.7064|1.6129|1.9869|2.4077|2.3142|2.5173|3.2231|3.0819|3.129|2.59|3.3195|3.6716|3.1594|4.2039|5.3379|7.3078|7.9616|7.269|8.3063|8.448|6.0002|5.8427|5.6875|5.637|5.075|5.0177|6.1146|4.2578|3.8774|3.7982|3.3641|2.9301|2.7673|3.0386|3.2556|2.3332|2.8215|3.4188|2.9301|3.7982|3.8529|4.6664|6.0233|7.4879|8.6817|9.0928|10.4074|12.4889|18.1856|16.8858|20.4642|18.7325|11.117|11.1055|7.1195|7.4463|6.3539|6.3416|5.4129|5.8039|5.442|4.4922|4.3503|5.2488|4.3503|5.2677|5.3622|4.8705|2.6953|2.3643|1.4186|1.9009|2.1752|3.8775|3.8302|3.4803|3.1682|5.4284|4.2085|3.4519|3.3573|3.6883|4.4449|4.5584|3.972|4.8988|9.1262|17.6661|14.8951|15.8881|9.8355|9.5519|7.5894|5.627|5.4853|9.9679|13.9021|13.7217|16.2659|10.4342|11.3109|15.7162|17.0074|15.7547|17.6723|19.384|18.2254|22.3729|17.7192|15.5192|18.1402|15.9429|18.1304|27.906|30.3517|31.0178|29.9242|29.15|21.79|14.9|11.29|9.5|9.29|10.0021|9.9129|7.65|8.1|6.65|5.7|6.6503|5.5219|5.4225|5.05|3.45|2.76|2.89|2.71|3.95|2.25|4|3.68|8.4|12.54|10.07|8.6|6.5|
2022-02-13 16:31:36|russ2000_1981|VTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2024|6.6132|7.2144|6.6132|7.2144|12.024|6.6132|66.132|40.6|37.5|45|42|23|28|34.5|34.4|25|17|12.4|8.9|3.3|1.3|1.6|1.9|1|0.4|0.7|0.5|1.2|0.48|0.92|0.85|0.7|0.51|0.65|4|2.65|2.05|2.02|1.39|2.05|3.4|3.71|2.955|3.11|3.24|4.65|9.41|7.59|3.39|3.4|2.5|2.45|1.07|1.9897|1.37|1.2|1.28|1.116|1.04|0.72|0.92|1.09|1.0352|1.63|1.03|1.55|1.52|1.13|1.47|0.5136|0.7199|0.4881|0.69|1.58|10.27|6.04|4.43|
2022-02-13 16:31:39|russ2000_1989|GLRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.75|7.9|7.7|7.84|7.86|7.88|8|10.97|7.77|4.18|2.32|1.86|0.74|0.33|0.205|0.2326|0.112|0.0651|0.037|0.023|0.0145|0.0129|0.0101|0.012|0.0071|0.003|0.003|0.0038|0.0042|0.0022|0.0037|0.0032|0.0041|0.0048|0.0169|0.012|0.0001|0.0001|
2022-02-13 16:31:41|russ2000_1990|ARCW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7223|1.4183|1.317|0.9624|0.8105|1.2157|1.5197|1.4183|1.3677|1.1651|1.2157|1.5197|1.4893|1.2157|1.1144|0.9624|1.3677|1.4183|1.2157|0.9928|0.9969|1.003|1.0455|1.003|1.0638|0.9321|0.8105|0.6079|0.554|0.4559|0.4508|0.4741|0.5592|0.5592|0.543|0.5673|0.5775|0.5633|0.5998|0.5998|0.622|0.5848|2.8408|2.3507|2.0467|2.0585|2.4497|11.4937|13.3231|15.0141|18.9257|10.2926|6.9243|5.2253|1.9163|1.6633|2.6077|2.3311|2.9477|4.2474|4.0993|3.0974|2.4299|2.1872|2|2.45|1.95|0.9996|0.98|0.4531|0.175|0.186|0.128|0.252|0.44|0.46|0.91|1.47|0.85|1|
2022-02-13 16:31:44|russ2000_1991|QRHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|5.4|10|12|12|11.6|12.8|28|8.8|16|11.6|21.2|27.2|16|23.92|24|23.52|18.56|16.64|18.4|43.44|12.56|11.52|10.08|8.64|4.32|5.4184|3.6016|3|2.13|2.25|2.2|2.44|1.2201|2.19|2.29|2.03|2.55|1.31|1.65|2.8|2.575|2.18|1.17|1.39|1.85|2.2|3.97|5.85|5.75|6.46|
2022-02-13 16:31:46|russ2000_1992|PFIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.5||0.8|0.55|0.3|0.5|0.22|0.25|0.26|0.22|0.33|0.33|0.3|0.2|0.25|0.46|0.98|1|0.61|1.79|1.37|1.4|1.39|1.31|1.36|2.74|3.55|3.53|4.51|4.39|2.38|1.35|1.12|0.96|1.03|0.98|1.01|1.19|1.3091|1.42|1.31|1.92|1.9|2.67|4.61|3.19|1.46|1.79|1.46|1.83|1.49|0.8583|0.92|0.745|0.8402|1.125|1.1|1.06|1.03|
2022-02-13 16:31:48|russ2000_1993|SPDC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||92|60|60|66|76|80|128|136|118.016|134.016|208|96|48|46|48|50|34|42|65.008|53|161|223|157.5|155|92|63|21|24.5|17.5|22|19.52|16.8048|17.44|17.6|28|19.2|32.16|27.2|33.6|45.44|97.28|94.88|230.24|231.84|281.6|127.2|127.92|92.64|88.48|68.64|79.68|64.32|63.68|60|62.4|60.16|33.28|28.16|26.24|23.0416|6.4|7.04|26.4|35.2|33.92|33.28|34.88|41.6|34.24|30.4|31.36|27.2|24.64|28.48|25.44|25.12|28.48|36.32|44.16|52.48|74.72|58.24|59.84|44|49.44|10.2192|4.48|3.104|1.008|0.112|0.07|0.045|0.031|0.0351|0.07|0.027|0.01|0.0207|0.014|0.0065|0.007|0.0172|0.007|0.0105|0.0057|0.009|0.0249|0.015|0.024|0.04|0.0295|0.002||
2022-02-13 16:31:51|russ2000_1995|HEAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|6.8|12.4|16.2|15|12|17.96|36.76|33|25.32|67.52|67.4|51.6|55.4|52.22|39.08|30.6|12.2|7.44|9.12|9.88|8.12|4.44|3.9596|5.68|5.6|3.68|2.8|3.6|1.8152|0.528|21.23|19.65|14.57|11.22|11.11|10.03|8.74|5.37|15.67|16.67|24.34|25.91|32.84|28.72|23.27|
2022-02-13 16:31:53|russ2000_1998|TSRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:53|russ2000_2_0000|AAXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.446|0.7|1.03|1.51|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.15|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62||||||
2022-02-13 16:31:54|russ2000_2_0001|ABEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6426|3.04|5.06|3.98|3.52|2.86|2.43|5.61|5.2|4.85|6.2|15.15|16.1|13.65|16.45|13|7.02|7.36|4.61|2.76|3.27|2.1|2.915|1.11|1.54|1.84|1.64|1.14|0.303|
2022-02-13 16:31:55|russ2000_2_0002|ABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0052|5.1737|5.5248|6.6054|6.8587|8.0441|8.131|7.5537|8.0058|7.5133|8.1511|9.609|10.0566|8.8332|7.4345|6.4409|5.8234|3.7791|3.1227|1.3655|0.3251|0.7803|1.2702|0.7283|1.4132|2.2802|2.1241|2.4276|2.4493|1.9334|1.6343|1.4782|2.4796|2.2118|2.7013|2.6707|3.6204|3.0496|3.3141|3.2266|3.3826|3.5974|3.4382|3.5345|3.7447|3.7805|3.5488|4.0718|3.9928|4.0728|4.6547|4.5606|5.2456|5.5009|5.3099|5.9235|6.1402|7.3018|8.3485|7.499|10.1192|9.7778|10.611|12.1571|5.8191|8.4819|10.4012|12.9176|15.0278|17.479|18.0086|18.25|
2022-02-13 16:31:58|russ2000_2_0003|ABTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1057|22.5695|17.9093|24.2561|25.5527|35.2435|36.2671|36.3159|36.2184|37.4858|37.827|41.7754|40.4593|30.7588|32.8744|31.6265|31.5777|36.6571|23.572|24.9126|22.9008|33.1075|40.5536|38.499|37.9433|42.84|
2022-02-13 16:31:59|russ2000_2_0004|ABUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6925|1.39|2.6355|4.9475|5.192|4.7755|4.454|6.584|7.0125|4.7699|3.58|2.5021|2.17|1.52|2.3601|2.05|4.13|4.9201|4.68|4.76|6.352|7.78|24.01|13.51|24.3|13.9|18.64|11.86|6.81|4.57|4.34|3.37|3.84|2.5|3.2|3.5|5.55|4.85|5|7.3|9.55|3.84|3.74|2.27|1.6|2.28|2.26|1.96|2.92|3.55|3.35|3.26|4.53|3.88|
2022-02-13 16:32:01|russ2000_2_0005|AC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0514|24.3346|24.1543|22.7123|25.1157|24.4548|29.3818|26.3775|29.1414|39.2959|48.0083|48.3087|45.5448|39.368|48.2606|44.0306|45.3765|45.0881|32.8307|28.7449|30.235|27.7643|34.6573|32.1962|31.7732|35.3783|32.1711|34.215|39.0315|44.1075|43.7134|43.5019|53.7885|62.0082||||||||||||||||||||||||||||||||||||||26.9182|29.8793|26.8125|28.3217|33.4342|32.5564|35.6042|33.2822|35.6139|33.0423|35.1359|37.0809|37.4712|34.6999|38.7127|34.5989|34.8049|37.9842|30.102|33.7493|36.2999|34.8522|36.3048|37.646|36.6585|43.9|
2022-02-13 16:32:03|russ2000_2_0006|ACBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|14.52|13.95|13.8|14.77|18.95|18.5|18.8|17.95|17.35|18.15|19.95|16.8|16.54|17.83|16.6|17.76|18.35|12.15|12.16|11.31|15.78|24.27|25.36|26.13|29.3|
2022-02-13 16:32:04|russ2000_2_0007|ACIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|37.26|104.9|67.19|56.62|41.62|46.63|37.59|37.26|33.37|41.55|37.69|57.35|44.95|64.11|67.81|67.18|67.19|67.49||||||
2022-02-13 16:32:04|russ2000_2_0008|ACMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.87|5.25|12.89|11.93|11.29|10.42|15.08|15.64|14.58|19.01|29.9|63.2|68.99|68.53|79.11|105.76|104.37|78.52|
2022-02-13 16:32:05|russ2000_2_0009|ACNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.0757|7.1774|6.127|7.0941|6.5847|6.5565|6.5277|6.3299|6.7492|7.577|9.0924|9.547|10.3553|10.9854|10.2462|9.3276|9.2035|8.1399|7.1602|7.9136|7.7827|7.9295|8.0746|7.2055|7.1774|7.8503|8.2788|8.4148|8.3922|9.8447|9.1804|9.9021|10.9113|11.8832|12.2153|12.9755|12.666|12.242|12.3483|12.7245|12.508|11.7193|11.0432|10.061|10.2633|10.1869|10.2435|10.894|10.3178|10.3209|9.5963|9.3564|8.8693|9.6234|9.0234|7.7788|5.842|7.0485|8.4052|8.3407|8.4374|9.1367|9.1367|9.7493|10.3722|10.625|9.4464|9.365|10.3037|10.4011|11.4194|11.7323|12.3265|12.2198|12.7179|13.4954|14.2224|15.1838|15.2997|16.6634|16.2989|16.8675|17.4993|17.9665|18.3955|21.0219|22.6402|27.7361|25.2583|25.2195|24.712|26.2904|25.7701|28.7248|34.0749|34.3322|33.0703|33.4077|32.636|34.7148|22.8978|22.8072|20.7322|24.112|29.0029|27.4618|27.1262|31.51|
2022-02-13 16:32:08|russ2000_2_0010|ACRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.31|25.59|15.45|18.32|25.29|27.4|30.42|25.99|26.05|23.89|18.43|19.12|15.01|7.31|5.99|4.4|1.245|1.89|1.09|1.57|2.57|6.62|25.2|17.56|18|14.51|
2022-02-13 16:32:09|russ2000_2_0011|ADES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1357|2.6877|2.6877|3.407|5.3944|9.0474|9.4941|5.7161|7.113|6.0568|8.9831|6.337|4.236|6.1098|5.1937|7.3325|5.0385|2.7483|3.0852|3.5962|3.2442|1.1394|1.0221|1.7716|1.1811|2.4606|3.0284|2.101|1.8133|3.9937|8.5023|5.7767|6.7042|8.5856|9.2556|10.2663|9.0701|6.2878|10.0392|14.3812|16.1453|20.6084|17.9812|17.3604|15.9446|16.7547|13.2493|9.8424|5.7161|5.2695|4.7395|5.436|6.0871|7.1622|7.3742|6.9048|8.1822|8.0692|9.2125|9.5345|10.3093|8.8578|10.2549|11.5566|13.6334|10.0742|5.61|4.72|4.01|5.7|5.46|6.9|6.27|6.55|
2022-02-13 16:32:11|russ2000_2_0012|ADMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3|6.85|8.35|9.3|10.3|11.1|9.15|9.26|8.03|8.26|7.88|6.31|7.28|4.485|4.88|4.06|3.27|3.14|4.66|4.54|6.2|2.23|3.79|3.63|5.08|4|2.88|2.93|2.2|1.96|1.71|1.62|1.22|1.25|
2022-02-13 16:32:12|russ2000_2_0013|ADRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:13|russ2000_2_0014|ADSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|22.22|22.6|22.85|25|23.72|21.88|24.73|27.01|23.45|28|32.07|32.56|32.87|32.78|30.17|30.21||||||
2022-02-13 16:32:13|russ2000_2_0015|ADVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.99|35.26|48.64|41.04|16.7|8.24|9.45|4.97|3.26|4.16|3|2.8|2.575|3.45|3.55|5.65|5.4|6.1|3.2|5.24|11|5.58|11.52|9.77|20.88|10.45|11.855|9.45|3.52|2.28|1.78|
2022-02-13 16:32:14|russ2000_2_0016|AFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|16.95|18.71|19.91|18.39|18.21|15.79|17.13|13.34|14.26|18.3|11.67|13.6|9.89|6.7|4.27|1.43|2.99|3.62|3.9|4.77|6.11|3.17|1.73|
2022-02-13 16:32:15|russ2000_2_0017|AGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.71|2.99|4.18|3.9|2.3|1.82|0.93|0.9467|0.795|1.5712|1.63|1.68|0.95|0.5669|
2022-02-13 16:32:16|russ2000_2_0018|AGFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0499|9.81|9.75|9.63|9.77|11.77|7.64|6.38|6.49|5.06|5.21|2.78|4.07|6.99|7.12|7.33|7.3|7.1|6.52|3.85|3.34|1.56|2.19|2.58|1.8|3.15|2.43|2.32|2|2.08|2.17|1.87|
2022-02-13 16:32:17|russ2000_2_0019|AGLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.76|5.36|6.41|4.35|7.45|3.87|4.63|5.41|10.37|10.53|9.27|7.39|7.88|6.27|8.12|7.86|5.2|9.84|6.74|8.25|7.48|7.18|7.76|4.3|
2022-02-13 16:32:18|russ2000_2_0020|AGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|21.31|24.95|29.47|22.67|23.93|18.72|10.87|12.13|3.01|3.92|3.54|7.14|8.08|9.9|7.98|6.67|
2022-02-13 16:32:19|russ2000_2_0021|AIMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:19|russ2000_2_0022|AJRD|total_return_price|1.64341085271|5.7624|5.0034|5.623|5.3435|4.7818|5.8293|5.1006|6.6692|7.2391|7.4961|9.9763|11.2818|11.6778|12.4483|13.8445|19.0618|16.8594|18.3649|11.4272|8.7693|9.4048|11.138|9.3454|9.6397|9.4429|9.464|6.4118|6.3152|6.7957|5.2148|3.3436|4.5113|5.4727|6.4524|6.1593|9.1748|8.7083|8.3389|6.7942|7.9499|8.2777|11.1627|9.2625|9.5459|8.4379|10.0082|7.2537|9.0378|9.2168|8.6105|8.6431|9.9804|11.3935|10.5735|14.2278|14.6499|16.5067|21.012|19.8075|13.6472|13.367|9.5263|11.3114|10.8755|11.4927|10.2157|9.321|8.6365|8.4219|6.2978|6.9158|10.4469|10.1601|10.8012|11.1338|13.7749|12.8098|9.5465|7.1539|6.7679|7.1419|9.1667|8.9713|9.5342|10.2366|10.8854|15.1476|17.1301|17.0309|16.9859|16.4542|17.6076|16.3461|12.4083|12.4443|12.0028|12.0839|10.3087|10.9034|7.7225|7.4972|7.0377|2.5772|2.1627|1.8112|3.9739|7.0377|5.6049|4.6858|3.9469|4.4244|5.8842|5.659|4.0099|4.902|6.1906|5.5148|8.2271|8.2902|11.7775|12.3272|13.5797|16.5263|15.8234|16.7696|16.6074|15.0485|17.7158|18.698|18.5358|15.8054|16.3281|15.5351|16.1929|18.3105|20.1938|19.7343|26.6998|28.3759|25.1769|26.0781|31.6379|31.728|30.5115|34.7647|47.0648|39.829|37.0716|39.5136|37.2788|33.7285|46.72|48.45|41.52|42.04|39.08|
2022-02-13 16:32:22|russ2000_2_0023|AKCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:23|russ2000_2_0024|ALBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.48|2451.6|2044.8|2640|1224|1792.8|631.2|488.4|513.6|601.2|644.4|490.8|512.4|504|638.4|226.8|249.6|204|78|77.868|72|72.6|88.5|72|83.4|120.3|101.4|69.6|101.1|66.9|50.1|42|35.7|32.7|14.1|10.278|9.807|9.336|12.6|17.55|22.71|17.74|22.16|26.12|33.96|36.09|32.7|22.8|30.07|31.77|23.38|26.1|15.36|29.44|38.9|37.02|35.96|35.77|31.59|23.8|
2022-02-13 16:32:25|russ2000_2_0025|ALDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.36|6.65|5.9201|7.01|10.18|7.76|6.04|6.5364|4.25|5.39|7.75|4.8|5|4.45|7.3|6.75|8.15|8.05|14.35|8|9.03|6.21|5.72|5.81|2.44|4.17|7.53|6.87|11.38|11.41|8.81|4.06|
2022-02-13 16:32:26|russ2000_2_0026|ALEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.59|18.04|17.99|15.015|17.6|22.76|24.44|10.795|15.3|17.52|20.62|23.48|21.27|
2022-02-13 16:32:26|russ2000_2_0027|ALLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|46.21|51.85|40.55|42.15|79.07|97.69|47.94|71.86|79.88|143.05|109.73|88.32|106.27|10.09|
2022-02-13 16:32:27|russ2000_2_0028|ALLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.56|25.9|28.91|26.17|29.47|25.98|19.44|42.96|37.72|26.95|33.43|25.19|25.29|15.41|
2022-02-13 16:32:28|russ2000_2_0029|ALNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.13|10.06|8.94|13.17|10.56|5.32|7.02|4.45|4.23|2.73|0.9625|1.58|1.21|1.25|1.35|1.36|0.8955|0.6286|
2022-02-13 16:32:29|russ2000_2_0030|ALRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|11.45|17.49|22.69|24.52|28.01|27.36|30.05|37.06|45.12|37.42|36.74|39.29|57.22|51.51|64.9|52.5|47.41|42.97|38.91|64.81|55.89|100.23|86.38|84.7|79.42|84.27|
2022-02-13 16:32:30|russ2000_2_0031|AMAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.452|17.9873|16.4583|14.3743|15.8269|15.3931|18.835|9.9151|12.2439|10.257|13.3398|16.5088|15.2736|15.1836|16.71|
2022-02-13 16:32:31|russ2000_2_0032|AMEH|total_return_price|0.36844613918|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|||42.4|42.4|9.4|17|0.1|0.4|0.9|1.13|0.85|1.058|2.588|1.908|1.988|1.688|1.488|1|4|6.3|5.5|5.098|3.1|5.5|5.301|5.5|5.7|4.5|5.2|5|7.8|5.09|5.93|5.9|5|4.25|9|9|9.1|8|16.15|15.71|24.18|20.13|18.1|19.52|15.3|15.055|12.94|15.54|17.3|17.77|26.76|28.39|97.15|71.49|58.21|
2022-02-13 16:32:32|russ2000_2_0033|AMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|27.1|27|33.6|20.37|16.49|11.19|12.5|16.5|16.94|17.51|15.15|12.33|15.87|15.56|14.96|15.62|19.3|19.22|20.55|24.3|27.93|22.83|22.07|18.57|17.28|15.26|17.31|17.52|8.08|5.42|6.09|9.51|9.28|8.8|7.75|5.05|6.37|8.36|8.26|4|4.54|5.47|5.55|8.9|11.53|15.61|14.08|14.05|14.73|14.26|12.05|16.21|19.91|22.15|30.91|35.95|31.33|32.44|37.91|34.03|39.5|42.5|37.75|39.3|48.8|59|60.4|51.15|55.69|48.08|52.84|55.37|61.57|68.13|45.35|57.19|69.29|76.92|94.73|112.9|124.24|
2022-02-13 16:32:35|russ2000_2_0034|AMOT|total_return_price|0|3.3497|3.7219|3.7896|3.4512|3.1806|3.096|3.3497|3.2652|4.8554|4.8409|4.1808|4.5193|3.5884|3.3175|2.4364|2.3687|3.5192|3.9253|4.399|1.8273|1.6919|1.4212|1.0828|1.6919|1.9627|2.4364|2.1657|1.3536|1.1505|1.895|1.4889|1.4889|1.2182|1.2859|1.3536|1.895|2.3687|2.8425|1.6243|1.2182|1.6243|1.3536|1.9637|1.613|1.8813|2.3155|2.2451|1.7961|1.4967|1.5716|1.7132|1.4017|1.1681|2.4141|2.4534|2.2976|2.2197|1.9469|2.1805|1.5967|1.7911|1.4017|0.9345|0.623|1.1681|1.1681|1.5964|1.0124|5.2955|3.3486|4.0495|1.869|2.2584|2.3362|1.6821|1.7942|1.7382|1.5575|1.6572|1.1027|1.165|0.9345|1.8254|2.4484|2.5979|3.0153|3.5324|4.498|4.6289|2.7536|2.4608|2.5979|2.3425|3.3206|2.9904|4.28|3.9747|4.4856|3.1461|2.8969|2.953|3.6071|3.2396|1.246|0.9844|1.2398|1.545|1.5576|2.2428|2.8035|2.629|4.2862|4.3921|3.3953|3.1018|3.5394|4.5663|3.7938|4.1906|4.2063|4.4132|4.3074|5.2115|8.0385|7.4993|9.3885|9.2221|15.4048|21.6019|14.6302|11.5909|17.0979|11.7713|15.2282|12.394|14.036|13.2036|17.8979|16.6783|21.7963|26.2003|31.5793|35.9211|29.5123|22.7228|25.0706|23.3774|32.1316|15.7214|23.4379|27.4269|33.9765|34.1486|34.4823|31.2608|36.49|
2022-02-13 16:32:38|russ2000_2_0035|AMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:39|russ2000_2_0036|AMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|16.89|22.67|14.43|14.23|6.86|3.26|4.82|3.48|4.76|3.85|4.5|6.66|5.15|5.52|5.02|
2022-02-13 16:32:40|russ2000_2_0037|ANAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28.78|24.81|34.71|100.72|110.47|75.5|94.46|61.55|67.31|53.76|38.6|16.76|14|22.34|14.71|21.59|20.23|25.69|26.72|35.93|
2022-02-13 16:32:41|russ2000_2_0038|AOBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:41|russ2000_2_0039|APLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|19.55|24|22.36|17.26|13.26|19.08|24.45|24.43|28.74|26.26|32.66|28.89|54.95|42.05|63.45|31.4|47.84|
2022-02-13 16:32:42|russ2000_2_0040|APPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.08|17.1|15.42|12.12|13.67|19.39|23.4|26.05|33.3|48|41.45|39.55|61.05|79.5|57.67|79.4|100.19|92.45|109.95|110.95|162.71|140.11|184.32|138.29|142.96|118.3|124.14|
2022-02-13 16:32:43|russ2000_2_0041|APTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6231|4.3126|2.7679|2.8408|4.1433|3.5535|4.4163|4.15|5.1656|4.458|4.5459|4.5947|4.6972|5.3026|5.0696|5.5056|6.8152|6.3385|6.8707|8.7181|8.5859|9.6864|9.1879|9.8231|9.3802|11.5703|13.8104|15.1467|10.7242|12.3676|13.3883|11.209|11.9319|11.8725|11.9821|11.315|6.2823|6.8106|5.0019|6.9037|9.4238|9.6234|12.0898|16.48|
2022-02-13 16:32:45|russ2000_2_0042|APTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.41|26.39|16.54|4.27|3.24|3.9|3.42|2.32|4.17|3.31|3.4|2.86|2.95|2.5|2.7|
2022-02-13 16:32:46|russ2000_2_0043|AQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:46|russ2000_2_0044|AQST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|17.51|6.16|6.91|4.2|3.11|5.82|2.27|4.86|4.41|5.55|4.49|4.01|4.53|3.92|
2022-02-13 16:32:47|russ2000_2_0045|AQUA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.01|23.71|21.3|20.52|18.22|9.59|12|13.18|16.73|18.92|12.85|17.57|19.44|27.04|25.74|33.29|37.84|47.24|
2022-02-13 16:32:48|russ2000_2_0046|ARA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|27.67|18.7|22.13|16.02|18.35|14.58|17.65|17.83|15.99|21.35|11.71|6.14|6.98|7.3|10.37|6.61|6.52|6.68||||||
2022-02-13 16:32:48|russ2000_2_0047|ARCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.3462|73.9453|64.812|62.6963|69.4768|86.915|85.5526|76.9957|86.4394|79.9585|88.542|86.5702|67.998|70.8041|28.8091|28.3206|42.9843|41.4093|40.0336|55.7241|85.3805|92.04|
2022-02-13 16:32:50|russ2000_2_0048|ARGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.3074|142.4171|119.6105|109.7401|99.4507|81.7529|64.0276|84.5616|82.0671|85.5661|93.3057|102.0891|105.249|79.9058|94.7831|129.021|132.4959|138.5275|131.9076|113.1892|111.2813|104.7797|128.2598|162.9579|145.9892|132.5313|143.9412|148.6808|142.0688|90.6947|75.0718|18.7241|21.6497|24.5753|28.5542|28.2031|27.0914|25.8041|24.5753|20.2512|22.2582|21.5619|19.2741|17.39|16.6352|20.1752|17.1676|18.8665|18.3289|20.0268|22.589|19.2445|17.4298|16.6052|17.5965|17.9266|16.8363|19.1683|20.2276|25.4375|25.6899|26.4497|29.0115|28.5887|31.3462|33.2741|34.9559|35.0425|38.5837|38.4512|43.138|40.2064|38.6733|43.2958|52.1737|51.3247|46.8206|48.2213|48.4324|54.1189|55.6032|55.5641|60.5181|65.8734|68.5078|64.3835|62.413|30.7441|32.5701|34.5128|42.5185|50.9036|51.1948|50.6643|57.94|
2022-02-13 16:32:53|russ2000_2_0049|ARL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.688|14.063|13.875|12.9|10|10.75|10.25|6.48|10.7|9.3|8.18|7.75|12.33|10.05|9.13|9.29|9.03|8.85|10.7|9.48|10.3|9.51|8.2601|9.05|8.33|8.76|7.9|8.2|8.22|7.39|9.51|12.2|9.48|8|8.72|10.25|10.25|11.28|12.25|10.9|8.27|7.89|8.22|3.1|2.61|1.79|1.5|1.52|1.95|3.29|2.76|3.62|5.02|4.4|4.86|10|6.762|5.67|5.54|5.2|4.85|7.22|5.5301|5.09|5.48|7.31|5.23|7.52|8.7822|8.65|13.5|20.535|14.82|16.65|12.07|12.08|12.65|17|16.7225|6.82|9.03|8.04|11.59|9.12|9.69|10.26|11.9418|
2022-02-13 16:32:56|russ2000_2_0050|ARLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.08|14.05|9.95|4.13|3.91|3.5|4.39|2.13|2.58|5.27|7.7|6.2|6.87|6.36|10.18|
2022-02-13 16:32:57|russ2000_2_0051|AROC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5057|11.6623|9.7828|12.2405|13.4665|13.3393|9.4493|10.7563|9.831|8.4932|7.6528|7.406|6.6504|7.8648|8.2966|10.2782|12.6993|12.5104|13.2005|13.3393|14.2646|14.1065|14.8159|16.4775|18.7791|19.4384|20.4562|24.1919|26.3393|29.466|30.8385|31.3165|24.5158|27.8198|12.3215|7.5756|6.1762|5.9757|9.1293|8.0768|9.3606|10.4247|8.4238|9.2797|9.2835|7.9496|3.5854|3.5353|5.2895|4.6919|7.5949|8.4778|10.5095|11.3114|10.8719|12.6685|17.0903|17.2023|16.9676|12.647|13.1121|13.3101|6.9043|4.9462|5.0683|6.2422|8.3379|9.9079|9.0679|7.6102|9.5372|7.819|6.7256|9.2924|9.623|6.1059|7.884|7.9644|8.1838|8.1687|1.7967|5.3669|4.8545|8.1225|8.873|8.4008|8.0016|7.4195|
2022-02-13 16:32:59|russ2000_2_0052|ARQL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:33:00|russ2000_2_0053|ARVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.85|16.14|22.45|23.67|41.09|40.3|33.54|23.51|80.56|62.55|76.21|82.18|80.78|
2022-02-13 16:33:01|russ2000_2_0054|ASIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9185|22.8803|26.5009|31.1288|39.4571|42.9779|33.5126|36.5248|34.0013|24.4762|28.4957|24.556|25.3639|19.9081|9.954|11.1409|11.9688|19.7884|27.219|29.6327|40.0356|46.89|
2022-02-13 16:33:02|russ2000_2_0055|ASMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|52.1|73.55|45.05|37.65|51.65|23.8|17.95|10.8|15.2|10.4|14.05|17.2|6.3|7.2|8.1|7.99|12.88|19.26|9.58|7.6|5.28|5.44|7.96|11.78|26|20.35|33.64|45.03|50.74|40.17|37.17|22.12|19.69|13.86|13.26|20.46|14.83|23.32|16.25|5.94|4.5|3.91|3.49|2.26|
2022-02-13 16:33:03|russ2000_2_0056|ASRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|17|45.5|44.752|36.252|29.5|37.252|12.5|11.252|19.752|23|11|13|16|17|20.04|21.16|26.4|20.4|12|11.6|6.76|9.68|20.16|30.36|27.6|29.28|20.84|21.72|20.8|16.24|18.12|23.6|23.24|24.56|24.72|17.92|13.44|14|18.88|8.52|13.52|11.6|13.64|11.8|6.68|9.24|10.8|17.48|13.16|14.2|12|17.88|23.28|40.08|31.6|21.84|19.48|25.68|20.36|23.08|23.4|22.72|22.52|30.48|41.4|59.24|52.52|60.76|60.64|89.64|92.32|62|72.6|55.32|77.36|97.6|71.76|56.92|39.72|24.12|34.36|26.36|29.4|23.84|14.48|20.28|12.64|5.24|4.48|2.6004|3.3644|2.6792|1.36|2.7088|1.54|0.9697|1.93|
2022-02-13 16:33:07|russ2000_2_0057|ASUR|total_return_price|0.446736174071|||||||||||||||||||||||||||||||||||||81.6667|84.1667|68.3334|35|27.5|35|51.6667|33.3334|30|41.6667|51.6667|73.3334|64.1667|119.1667|120.0001|70|70.8334|46.6667|65.8334|39.1667|35.8334|39.1667|49.1667|40.8334|37.5|37.5|30.42|22.92|34.1667|30|20.42|51.6667|27.92|20.42|12.5|5.8333|8.7333|6.6667|20.7333|19.3333|20|28.0667|11.3333|8.8|12.6667|21|20.0667|10.5333|12.0667|8.1333|10.4667|14.1333|10.4|10.5333|13.8|11.4|10.5333|2.7333|3.34|6.7333|8|5.5993|9.1333|3.4667|3.2833|1.9333|1.1993|0.974|1.1327|1.0667|1.3533|1.5933|1.6133|1.4667|1.74|1.7867|1.6733|2.0067|2.3333|5.26|4.72|6.51|6.859|6.39|5.23|5.6933|5.17|6.64|6.09|5.23|5.22|5.76|5.4|5.88|5.4001|5.36|5.22|4.99|6.62|10.28|10.33|13.12|11.28|12.24|15.14|14.09|11.14|6.11|6.96|9.05|9.035|5.96|6.16|6.45|7.07|7.64|8.01|9.42|9.66|7.31|
2022-02-13 16:33:10|russ2000_2_0058|ATGE|total_return_price|0||||||||||||||||||||||||||||||||||1.0665|1.5853|1.5853|2.1905|2.0752|2.3635|2.3203|2.5653|2.8968|3.3147|3.2281|3.2714|3.3434|3.1129|3.574|4.3239|4.6116|5.9379|6.2257|7.8398|10.3762|10.4915|10.8374|10.1456|12.4514|13.7777|14.7001|15.7663|20.234|21.6171|28.2463|26.7475|20.6371|18.4466|17.1784|28.131|24.557|34.7026|34.8179|27.716|33.3145|33.1116|26.2402|27.7897|21.066|17.1737|15.3199|17.2199|21.481|21.8223|23.1781|27.8082|25.2902|19.1014|16.0116|17.4504|18.3543|17.5704|18.4466|21.0014|20.2635|19.6179|25.8722|27.1196|31.4787|34.2453|48.1295|38.7555|49.7168|45.9338|53.3112|44.7402|46.5484|51.46|52.869|60.7625|49.0057|45.9434|44.9176|51.5551|55.4739|34.6747|36.2342|31.9098|29.3431|21.5644|22.6299|30.2782|29.7495|29.3083|34.2108|40.8506|40.9707|41.4255|46.1046|32.4005|29.2798|26.5745|24.9062|16.9945|17.7317|22.92|31.2|35.45|37.95|35.85|42.05|47.55|48.1|48.2|47.32|46.32|45.05|38.09|34.97|26.79|31.15|24.54|33.95|39.54|35.64|37.81|29.56|
2022-02-13 16:33:13|russ2000_2_0059|ATHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|8|4.07|3.7|2.6|2.15|0.48|0.9|0.83|1.19|5.55|3.11|3.13|3.05|2.53|2.6|2.65|1.79|1.86|1.67|1.42|1.49|1.03|1.5|1.66|1.715|2.06|3.11|1.61|1.37|1.29|2.92|1.2|1.13|1.01|2.42|2.16|1.96|1.63|1.18|1.5|2.2|1.81|1.83|2.02|2.18|1.44|1.5|1.76|1.33|1.18|1.96|2.36|2.03|2.06|1.64|1.44|1.39|0.9841|
2022-02-13 16:33:15|russ2000_2_0060|ATKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|18.74|23.91|26.28|22.44|19.55|21.2|19.67|21.14|26.28|19.68|21.53|25.47|30.08|40.46|20.46|26.03|22.73|41.2|71.9|71|92.38|113.66|
2022-02-13 16:33:17|russ2000_2_0061|ATNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17.71|16.2|17.47|18.78|15.53|13.47|12.25|18|13.46|15.2|8.65|13.35|11.81|11.4|4.075|4.69|3.15|1.44|
2022-02-13 16:33:18|russ2000_2_0062|AUBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.1441|3.1047|3.0457|3.1603|3.2175|3.2752|3.7739|4.1956|3.9732|4.5607|6.5384|8.6035|10.8421|9.3877|8.6101|8.7037|8.4837|6.6582|7.334|6.946|6.1737|6.7421|5.4259|5.8703|5.8823|6.2011|6.1438|6.9617|7.9782|7.3527|7.4837|7.4884|8.7283|10.3593|11.3226|12.4555|11.983|11.3904|12.2014|13.8837|12.86|14.1399|13.4118|14.0315|14.6059|16.7|17.9667|17.5271|16.5719|15.7107|14.027|14.1818|14.3606|15.7249|13.28|14.0077|19.1504|16.5056|13.4494|14.2441|13.1133|14.3299|14.2651|14.0506|14.3322|14.41|13.7221|16.4481|16.2063|16.9353|16.0163|17.0598|17.2258|19.2802|19.9217|18.6467|19.4737|20.1504|19.5115|20.6894|21.6152|22.4185|25.287|24.322|24.7162|24.0044|27.5932|29.2854|33.0005|31.4691|35.199|35.5843|45.4352|35.2819|29.3374|36.8103|31.5084|44.8467|50.4535|40.1538|54.8549|35.0601|40.5509|37.5271|34.9276|33.5424|32.3|
2022-02-13 16:33:21|russ2000_2_0063|AVEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.05|74.8|98.5|146.1|134.5|202.4|160.4|172|124.1|120.5|100.1|79.917|77.1|25.1|21.2|16.4|15.6|16.4|11.5|8.9|13.7|17.4|11.6|12.6|9.1|9.4|8.979|6.101|5.7|20.9|36.3|29.1|28.3|21.5|34.8|16.3|8.201|7.08|9.546|6.243|3.04|5.5|5.94|5.72|7.32|6.59|6.25|4.85|
2022-02-13 16:33:22|russ2000_2_0064|AVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||25.25|20.25|19.75|21.375|23.75|27.25|33.75|32.125|30.25|37.5|43|19|21|18.5|13.625|10.375|13.188|26.375|32.5|26.75|41.125|33.5|23.8125|23.375|17.4375|16.125|13.0625|13.0625|18|11.9375|14|18.2656|13.375|15.7|7.29|12.15|13.91|9.26|10.3|22.95|22.19|35.33|53|48|46.13|54.57|46.87|61.75|54.12|53.28|41.4|54.76|43.46|33.33|36.42|37.26|34.88|35.35|27.08|28.34|24.34|16.99|24.06|10.91|9.14|13.41|14.09|12.76|13.78|12.73|13.11|17.46|22.3|18.84|7.74|8.53|11|7.43|9.46|7.58|6.27|5.88|6|8.15||||14.21|14.9|13.34|7.96|7.29|6.76|5.81|7.94|4.4|4.66|5.26|4.54|5.39|4.54|5.2|5.93|4.75|7.45|9.12|6.19|8.58|6.73|7.27|8.56|15.87|21.11|39.15|28.92|32.57|
2022-02-13 16:33:25|russ2000_2_0065|AVLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.37|34.93|31.15|55.94|68.61|73.72|73.25|74.6|133.09|131.43|166|125.21|164.17|175.54|129.29|
2022-02-13 16:33:26|russ2000_2_0066|AVNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.08|44.62|49.2|40.5|28.07|33.98|28.92|31.2|33.81|38.29|37.99|39.45|46.51|47.15|46|56.65|69.31|43.08|41.63|42.56|37.4|33.66|27.02|29.39|33.04|46.11|43.5|37.09|31.6|34.17|
2022-02-13 16:33:27|russ2000_2_0067|AVRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.08|52.7|17.22|20.76|15.36|15.19|19.58|14.87|17.45|13.33|14.27|11.92|8.98|5.77|3.66|
2022-02-13 16:33:28|russ2000_2_0068|AVYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|22.52|20.11|21.72|14.64|17.27|11.44|10.66|13.42|9.07|12.74|15.2|19|28.03|26.9|19.85|19.76|
2022-02-13 16:33:29|russ2000_2_0069|AX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8075|2.2825|2.1725|2.025|1.85|1.9375|1.55|1.7275|1.75|1.84|1.82|1.755|1.5175|1.87|1.6225|1.125|1.2125|1.5225|2.0303|2.4975|3.4225|3.575|3.115|3.96|3.8225|3.705|3.335|4.0475|4.245|4.72|6.56|6.69|8.9125|11.78|16.7475|19.785|22.4575|18.545|19.325|19.735|24.3175|26.435|30.595|21.26|21.61|16.34|22.05|29.78|26.64|23.93|26.63|29.71|41.94|41.33|35.62|25.11|29.96|26.13|28.36|30.41|16.44|20.28|23.6|37.47|48.92|46.47|44.69|54.12|
2022-02-13 16:33:31|russ2000_2_0070|AXGN|total_return_price|0||||||||||||||||3.4811|4.4026|3.6859|4.9145|4.0954|3.6859|3.9929|4.8633|4.3002|4.1977|4.3002|4.3002|3.1739|3.4811|3.4811|3.2763|2.8668|5.324|6.9622|10.4433|9.1122|8.3956|6.7574|8.8051|9.2147|9.829|7.7813|9.2147|8.6003|7.7813|7.167|5.7336|5.9383|9.0099|9.6242|8.1908|9.0099|8.6003|10.4433|7.5765|5.9383|4.9145|5.2216|5.1193|4.1978|3.4299|2.8668|2.662|2.1501|1.5358|3.2763|2.6108|1.331|3.3787|1.8429|1.9453|1.5358|1.4334|1.8429|1.4743|1.0648|0.9829|0.6553|0.3768|0.4177|0.5324|0.3686|0.2949|0.6635|0.9829|0.5488|1.1058|1.2286|1.683|1.2623|0.6311|0.4292|0.4881|0.2945|0.2104|0.547|0.5891|4.0393|2.3983|1.094|1.4811|1.9776|3.5765|2.3142|3.9972|2.9453|3.7448|3.3829|3.1|2.99|3.5|3.49|2.75|3|2.5|2.7|2.7|3|2.7|2.7|3.61|4.34|4.44|4.49|3.05|2.78|2.44|3.59|3.5|3.14|4.12|5|5.36|6.88|9.03|9|10.45|16.75|19.35|28.3|36.5|50.25|36.85|20.43|21.06|19.8|12.48|17.89|10.4|9.24|11.63|17.9|20.26|21.61|15.8|9.37|
2022-02-13 16:33:35|russ2000_2_0071|AXNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.98|14.56|23.95|37.21|30.06|27.71|25.41|35.11|49.29|46.79|57.65|63.21|64.87|56.93|
2022-02-13 16:33:36|russ2000_2_0072|AXTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.625|10.125|9.875|9.125|21.75|20|19.625|17.5625|34.5|44.9375|35.375|33.75|17.0625|21.3|13.16|13.95|10.57|7|3.76|1.75|0.67|1.13|2.49|2.89|3.32|1.88|1.5|1.51|1.2|1.3101|1.49|2.14|3.34|2.93|3.92|4.81|4.939|4.15|6.05|5.32|4.78|4.73|1.88|1.36|0.86|1.32|1.96|3.07|3.24|4.75|6.82|8.73|7.1|8.15|5.4|4.01|6.65|3.86|3.47|2.96|2.96|2.74|2.35|2.39|2.21|2.1|2.53|2.65|2.53|2.48|1.97|2.53|2.6|3.4|4.87|4.95|5.6|6.8|9.1|8.95|7.15|7.6|7|4.06|4.45|4.06|3.62|3.91|2.78|4.62|5.94|10.11|11.07|10.72|8.29|8.63|
2022-02-13 16:33:39|russ2000_2_0073|AYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.63|19.49|19.91|25.93|33.31|35|59.31|58.4|83.87|104.12|112.85|100.07|95.17|164.28|106.54|125.22|79.46|87.05|71.83|61.81|
2022-02-13 16:33:40|russ2000_2_0074|BATRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.18|14.27|17.38|20.64|23.09|23.79|26.11|22.74|22.7|25.09|26.75|24.71|27.94|26.93|28.29|29.65|19.42|19.19|20.88|25.45|28.51|28.22|27.09|28.25|
2022-02-13 16:33:41|russ2000_2_0075|BATRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3123|14.03|17.19|20.64|23.57|24.13|25.98|22.94|22.79|25.21|26.75|24.69|27.77|26.96|28.2|29.54|19.06|19.74|20.38|24.79|27.74|26.95|26.42|28.06|
2022-02-13 16:33:42|russ2000_2_0076|BBGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8132|8.22|9.0886|7.6691|6.1014|9.4064|8.9352|8.2708|9.186|9.8911|8.603|9.247|8.6233|6.237|8.3793|9.3691|10.7927|11.8639|10.2233|10.5216|11.1453|11.8978|9.7487|9.6809|9.2877|7.6282|4.493|4.8845|6.2801|6.3094|5.9699|5.2906|3.6014|3.6834|3.2341|1.288|1.3032|1.4834|1.6846|2.8122|2.7513|3.1628|4.8395|4.1002|4.1155|5.5635|2.8656|2.9723|2.3245|3.0637|4.306|3.9097|3.9432|5.4416|6.0488|6.0804|7.0307|7.3161|4.3701|4.2335|4.3792|4.0115|3.8528|3.3785|3.118|3.2023|3.9655|4.7032|5.4719|11.4988|9.1727|10.7572|12.2573|9.9454|10.7481|6.2273|3.2942|3.6932|2.8023|2.9432|2.8761|1.905|3.16|1.32|1.43|2.99|2.82|2.4|1.9|
2022-02-13 16:33:44|russ2000_2_0077|BCBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4618|6.5701|5.9486|9.8695|10.3562|8.1118|9.1934|10.4101|14.6012|10.0045|10.1397|10.2749|10.6805|10.2749|10.5453|8.4363|8.8202|8.274|8.0956|8.9338|9.3679|9.1115|8.9325|8.5324|8.0801|7.9974|7.9808|5.8733|5.0561|5.2366|4.2901|5.498|5.2451|4.6883|5.4554|6.0929|6.5697|6.8708|5.936|6.2622|6.253|6.5646|6.7653|6.2637|6.6367|6.9442|7.4351|9.0922|9.2894|9.5737|9.3343|8.4937|8.8104|9.1329|7.3306|8.0497|7.7777|8.0181|8.6228|10.4657|13.2598|12.6094|11.4639|12.1145|13.0161|12.5484|11.7339|9.0655|11.6175|10.8239|11.4893|12.9043|9.0741|8.2019|7.4995|10.0771|13.6832|12.8416|14.5856|15.1059|
2022-02-13 16:33:46|russ2000_2_0078|BCML|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|13|13|11.5|13.49|11.5|11.9|13|12.7|11.75|11.95|13.5|11.2|10.25|10.65|10.1|8.1|7.65|7.1|6.85|9.59|8.65|7.75|9|9.55|8|6.99|7.65|7.3|6.74|6.85|7.6|7.65|7.8|8.2|8.35|7.5|9.8|9.7|10.25|10.7|11.35|11.95|11.59|11.8|12.02|13.23|11.96|11.98|12.329|14.9|16.25|17.45|17.35|19.45|23.25|24.74|25.63|22.2|22.64|22.03|22.56|22.74|12.05|12.91|10.4|15|18.15|18|18.46|19.15|
2022-02-13 16:33:48|russ2000_2_0079|BFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.6823|24.9136|24.4855|22.4609|23.206|24.3072|23.4845|23.8667|14.2903|14.1969|13.0421|19.8871|23.6146|22.78|23.4318|28.6|
2022-02-13 16:33:49|russ2000_2_0080|BGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0276|5.3149|8.9778|8.9778|9.301|8.1856|9.2666|10.749|9.5491|13.0283|13.1366|11.9305|11.3075|14.5206|13.871|13.4243|15.6951|19.8955|23.8084|17.9143|19.5573|16.4702|17.8759|20.4932|7.1078|10.8114|8.327|12.5902|13.3259|11.7685|12.9216|14.01|
2022-02-13 16:33:50|russ2000_2_0081|BH|total_return_price|0|||||||||||||||||||||||||||||||39.7359|41.2116|44.1571|52.989|58.8871|61.8221|97.1461|85.3734|76.5403|103.0313|91.2597|97.1449|92.7295|117.7507|108.9212|120.695|123.6406|114.8249|138.3875|153.1065|176.6614|173.7247|194.3214|196.0115|187.0947|254.8127|185.6246|221.2549|230.9128|243.1639|285.859|313.7098|260.8055|382.8469|324.8398|334.1209|180.9896|187.943|175.1907|167.0605|148.4982|127.6156|159.6355|171.701|183.7665|204.9275|260.7999|290.4996|204.185|185.6227|169.6592|283.0747|276.5779|331.3366|357.3237|338.2046|317.0436|372.7304|359.18|345.6295|336.9052|314.6305|391.6639|281.0328|313.5168|326.696|311.2893|309.8043|278.6197|202.3288|146.0851|117.4992|161.1205|110.4455|140.5164|162.2343|218.4779|300.8202|353.8619|266.2758|305.0245|380.7215|393.1025|362.9388|275.0836|341.7686|373.8906|358.6138|338.8172|361.9829|346.3627|380.8978|412.67|506.64|487.49|422.97|339.76|399.51|414.1|413.75|365.74|325.82|371.71|403.34|436.02|473.2|431.98|399.74|333.29|414.4|408.41|183.49|181.35|113.58|141.36|103.86|109|114.42|51.4|68.98|89.01|111.2|132.76|159.47|171.81|142.57|
2022-02-13 16:33:53|russ2000_2_0082|BHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4374|1.4374|1.8476|2.2326|2.4998|3.4747|3.6747|3.5592|3.5593|3.5982|3.9586|4.7394|5.2989|5.5266|4.88|3.8854|4.705|3.9935|4.4808|4.4727|3.6461|2.7539|3.2077|3.2216|3.0477|3.2225|3.463|3.5791|4.0678|4.0934|4.629|4.3846|4.5482|4.4766|5.1081|5.5744|6.5944|6.6065|6.4508|6.7503|7.2978|6.8131|6.8414|6.9438|6.8341|8.2503|7.6368|7.9235|8.5098|8.6955|8.6215|8.5713|8.6811|8.5962|7.8318|7.6512|7.3675|6.735|9.0069|9.9999|8.1429|9.1359|7.544|8.4469|8.9446|9.3972|8.8456|8.8689|9.5915|10.7363|11.72|11.7345|11.1463|12.2129|12.319|12.5036|13.7108|13.2663|14.5905|15.2699|17.0226|17.4453|19.1235|17.4008|18.8624|18.3595|19.5669|20.6294|26.7902|28.2738|26.5057|27.1633|23.5548|24.3375|26.7708|25.556|20.1167|23.3897|24.2383|22.9454|23.5667|16.1933|21.255|19.7117|21.8626|28.723|28.1643|27.8386|28.93|
2022-02-13 16:33:56|russ2000_2_0083|BHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0769|13.7604|11.4657|12.9869|11.647|13.1763|12.9014|11.6328|10.8885|11.5218|9.0977|10.6394|11.3273|11.0218|8.4422|8.6174|8.0225|8.3744|8.6275|9.8297|10.4164|8.2679|11.4729|8.9829|9.1005|8.93|1.7|2.69|2.5|4.67|6.07|6.21|4.9|5.11|
2022-02-13 16:33:57|russ2000_2_0084|BHVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.97|25.13|38|26.98|24.76|39.94|37.47|34.29|50.85|42.02|43.81|56.78|35.81|72.53|62.25|87.57|65.49|97.8|132.03|139.08|
2022-02-13 16:33:58|russ2000_2_0085|BJ|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|24.94|21.75|26.19|27.96|23.85|25.16|21.02|27.53|41.29|39.3|45.67|43.19|49.87|59.86|60.87|
2022-02-13 16:33:59|russ2000_2_0086|BL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7|27.63|29.76|36.76|33.62|34.67|38.95|42.82|55.99|40.3|46.32|52.68|47.41|51.56|52.61|82.91|90.33|131.675|107.07|111.82|118.06|104.44|
2022-02-13 16:34:00|russ2000_2_0087|BLBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.71|9.88|9.85|10.1|13.12|10.66|10.27|10.48|11.53|14.53|16.35|17.05|16.7|19.65|20.35|23.4|22.05|24.3|17.49|16.93|18.97|18.64|22.92|10.93|14.99|11.41|18.81|24.35|24.51|20.31|15.15|
2022-02-13 16:34:01|russ2000_2_0088|BLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|30.97|30.78|29.28|36.04|33.9|35.75|46.7|55.19|63.87|75.46|76.58|77.36|57.55|44.9|64.82|78.11|95.96|103.08|71.64|113.77|167.35|188.18|211.1|196.91|209.76|280.23|
2022-02-13 16:34:03|russ2000_2_0089|BMCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|13.34|18.55|19.63|19.92|15.71|15.5|18.06|19.55|17.17|16.42|16.45|17.38|17.63|19.6|22.4|22.45|20.95|25.2|19.5|21.2|19.05|15.52|17.67|20.74|25.68|28.69|17.73|25.14|41.58||||||
2022-02-13 16:34:03|russ2000_2_0090|BNED|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.51|13.97|10.1|10|11.66|9.62|10.05|10.38|7.55|6.61|6.65|7.36|5.4|5.98|5.71|4.37|3.48|4.19|3.58|1.66|1.93|2.17|5.24|7.74|8.17|10.51|5.8|
2022-02-13 16:34:04|russ2000_2_0091|BOCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||1.9743|1.0745|1.1907|1.2487|1.3936|1.8001|1.8731|1.8581|1.8581|1.8874|1.8874|2.0514|1.9915|1.9915|2.8743|3.236|3.5826|3.9756|4.1605|4.1694|3.4115|3.0319|3.4086|2.722|3.237|3.6296|4.5122|3.9368|4.5728|4.2397|4.2397|4.2363|3.9016|4.0596|4.7882|5.3455|5.5702|6.8342|7.4812|7.2279|7.0316|7.9356|6.6791|6.7504|6.7101|7.054|7.0676|8.2081|8.2701|7.8053|7.7214|5.9831|6.0399|5.1164|4.71|3.0493|3.3475|4.3582|4.2635|4.186|3.7525|3.7128|3.1425|3.3855|3.3773|3.4513|2.8736|2.74|3.7353|3.4467|3.8572|3.9949|4.4635|4.289|4.8064|5.0808|5.7381|5.5766|5.5045|5.3876|5.0981|5.4167|5.2611|6.0613|5.8302|6.1735|6.6961|8.3344|10.3352|10.2693|10.6753|10.9874|11.111|11.4491|12.1298|10.3299|10.3487|10.0007|10.7848|11.3026|6.8016|7.2939|7.0476||||||
2022-02-13 16:34:05|russ2000_2_0092|BOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:05|russ2000_2_0093|BOMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|19.25||13.1|15.78|33.75|21.94|21.12|29.28|23.69|24.94|22.41|19.82|21.04|18.11|16|15.68|26.32|33.53|32.07|41.7|28.73|
2022-02-13 16:34:06|russ2000_2_0094|BPMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.87|28.15|23.44|24.07|16.96|18.25|27.72|28.06|42.31|49.24|66.14|76.79|86.96|61.36|78.32|50.72|80.05|91.69|76.51|80.11|58.48|78|91.57|115|97.23|87.96|103.73|109.36|
2022-02-13 16:34:07|russ2000_2_0095|BPRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1651|27.737|32.4075|30.9778|36.4585|29.1286|32.6458|32.5028|31.4448|30.4631|26.6208|29.9894|28.5767|28.2347|30.2989|23.1249|18.155|17.6937|23.026|28.1117|28.3299|29.9014|28.73|
2022-02-13 16:34:08|russ2000_2_0096|BRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8332|7.292|7.3178|7.1122|7.8471|7.6159|7.0972|7.5695|7.1003|8.2585|9.0106|9.3576|8.5855|9.5024|7.8707|7.7887|6.6445|7.0199|7.8397|7.3962|9.0146|9.481|10.0249|10.5037|4.9975|7.3975|6.9718|11.1142|10.1216|9.8084|12.4438|26.27|
2022-02-13 16:34:10|russ2000_2_0097|BRT|total_return_price|0|1.7241|1.7836|2.0808|1.4863|1.1296|1.0701|1.1296|1.0107|1.308|1.4269|1.308|1.1891|1.9619|1.843|2.6028|2.6552|3.3985|3.2877|3.5499|3.2285|3.7213|3.6393|4.1419|4.2244|4.0194|3.8328|3.403|3.0846|2.5185|1.9448|1.2765|0.693|1.0942|1.0942|0.8024|0.62|0.7294|0.5835|0.693|0.9847|1.0942|1.0577|1.2036|1.0942|1.1671|1.2036|1.2765|1.0942|1.0577|1.24|1.2036|1.24|1.3859|1.4224|1.7506|1.933|2.0059|2.1702|2.6624|2.3342|2.2795|2.0242|1.7142|1.8601|2.0424|2.4254|2.6077|2.3342|2.1883|2.3342|2.4618|2.2977|2.5384|3.0651|3.0055|3.6561|4.188|4.3469|4.1358|4.3801|4.6105|5.4769|6.6962|10.2656|8.6528|7.2321|8.1995|9.4081|8.304|9.2989|9.6071|10.0149|10.9438|11.2074|12.6239|12.5375|13.9761|12.3024|8.4621|7.7624|7.4261|6.6353|5.3853|2.3196|2.2256|2.8212|4.2857|3.8346|4.9699|4.4361|4.8045|5.3835|4.8647|4.7444|4.6767|4.7669|5.2556|4.8872|4.8872|4.8872|5.2782|5.2632|5.391|5.3158|5.3609|5.5489|5.6391|5.2481|5.3684|5.2857|5.3308|4.7669|5.2256|5.3759|6.015|6.1579|6.2481|5.9098|8.2006|9.1639|9.2911|10.237|9.831|9.5067|11.7049|12.1|12.6735|14.9435|9.2529|9.9661|11.0621|14.4811|16.24|16.9293|19.0462|23.99|
2022-02-13 16:34:14|russ2000_2_0098|BRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0009|8.334|7.8076|7.8954|10.1412|14.9906|7.5872|10.4083|9.4828|9.0828|8.8387|2.3413|4.6923|3.0699|3.5556|5.3771|6.392|7.4364|8.35|
2022-02-13 16:34:15|russ2000_2_0099|BSET|total_return_price|2|13.8068|10.4564|12.0701|9.811|8.0037|8.3264|8.3264|9.4882|9.3591|8.2619|10.1337|11.3585|13.0119|10.2431|12.1028|11.3662|10.2761|13.2036|8.345|9.3364|9.0374|10.5487|10.281|10.0121|9.505|10.2194|9.925|9.6857|10.3464|9.0629|8.7044|10.2863|10.9574|9.3674|9.9389|12.8629|11.3423|10.1652|10.6498|14.9777|10.8074|10.5833|9.6118|8.8561|8.1754|8.8353|8.666|8.4981|8.3254|7.6938|7.055|8.1379|8.0032|7.6708|7.3749|8.1564|8.2917|9.2044|9.904|10.5281|10.4245|7.6162|8.7616|7.5317|8.4829|7.264|5.748|4.9435|4.552|5.1841|4.407|5.5353|5.5154|6.1263|5.9258|7.0506|7.6026|6.0954|5.7579|5.0557|6.0534|6.1919|7.4038|9.439|8.7896|8.7731|9.2971|9.0857|9.4145|9.2349|8.8724|9.5944|8.5435|8.7937|9.119|8.2332|7.5991|6.2091|4.8858|6.5516|6.8119|6.3482|2.6923|0.6081|1.343|3.2054|2.3375|2.5973|3.3765|3.0027|2.6099|4.276|5.4668|4.7875|5.0982|5.6881|6.4822|8.3902|8.5678|11.2608|10.6875|10.774|12.3496|11.94|10.8616|12.1994|15.8411|21.0693|23.3086|23.9185|25.9232|25.8597|23.3693|20.8121|24.77|23.4093|25.5028|30.8756|33.4719|28.1615|24.2786|20.6116|18.6808|17.6619|13.2337|11.0831|13.9589|9.1537|5.9356|11.954|15.0215|20.5999|29.6501|21.156|15.1193|17.1|
2022-02-13 16:34:18|russ2000_2_0100|BSIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5854|13.979|15.4522|15.4421|13.0306|13.4939|11.5548|11.4511|12.1839|13.0328|13.5991|13.6114|13.2246|15.4321|14.3542|13.4764|11.6898|9.9556|12.9264|10.476|9.9868|10.0258|5.6275|9.761|12.8717|19.1178|20.3558|23.4127|26.0304|26.02|
2022-02-13 16:34:20|russ2000_2_0101|BSVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2266|1.1179|0.0818|0.0454|0.0245|0.0454|0.0364|0.0409|0.0454|0.0409|0.0454|0.0282|0.0909|0.0454|0.0727|0.0545|0.1409|0.0863|0.0636|0.0636|0.0727|0.0818|0.0545|0.0545|0.0273|0.005|0.0055|0.0045|0.0032|0.0027|0.0454||0.0545||||||||||||||||||||||||||||||||||17.2679|11.4513|15.7865|14.9504|16.8862|17.7779|7.5389|10.4117|9.452|14.0156|16.9999|16.9806|20.8979|22.73|
2022-02-13 16:34:21|russ2000_2_0102|BW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8637|90.3453|113.8733|114.5284|80.1917|88.9806|90.5637|50.9864|62.1772|17.9053|31.6618|43.6|24.2|10.5|4.2|4.112|3.601|4.58|3.64|1.14|2.15|2.32|3.63|9.47|7.88|6.28|8.65|
2022-02-13 16:34:22|russ2000_2_0103|BWB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.92|12.72|13.07|10.22|10.31|11.33|11.97|13.78|9.49|10.25|9.54|12.41|16.03|16.45|17.57|17.68|
2022-02-13 16:34:23|russ2000_2_0104|BWFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8803||14.328|15.2235|15.6713|14.328|14.328|16.0295|16.5668|15.6713|18.8055|18.5817|18.5369|19.1326|18.5369|18.716|18.4856|15.2235|9.4028||12.0893|11.1938|15.2235|13.3878||13.4325|13.4325|12.3579|12.0893|11.6415|12.537|11.6415|12.0893|12.0893|19.7011|17.91|19.3428|17.91|19.2981|14.7041|17.2384|18.716|17.8115|16.1638|16.4235|17.7319|17.7596|19.8404|20.7718|30.7182|29.7678|28.514|31.832|31.5424|31.2468|30.0046|28.9916|25.4789|26.9611|25.5924|25.9897|27.2233|15.4083|14.3586|14.9399|18.3161|25.8655|27.3024|28.5343|31.91|
2022-02-13 16:34:25|russ2000_2_0105|BXC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.4495|112.4085|83.1225|105.304|90.9435|129.4588|98.51|77.1864|89.0627|89.4808|90.4588|70.0725|37.8551|39.1818|35.0248|47.938|19.9005|22.4645|25.2957|35.467|28.0375|33.6981|26.6224|35.2017|32.9021|32.7252|23.3|14.6|14|26.2|26.2|24|27.4|26.8|21.6|18.8|17.5|14.6|12.4|13.1|11.5|10.8|10.4|6|5.366|5.37|7.43|8.98|7.64|8.5|10.86|10.29|9.84|31.17|39.77|31.91|20.7|26.64|19.99|31.81|12.5|5.56|8.78|20.68|29.83|39.31|46.01|51.33|81.72|
2022-02-13 16:34:27|russ2000_2_0106|BXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8711|13.9303|16.4255|18.0405|14.0201|9.8225|11.6632|9.2181|8.1014|8.8712|4.3056|4.0186|4.9||||||
2022-02-13 16:34:28|russ2000_2_0107|BXMT|total_return_price|0|19.3524|17.9264|16.2967|18.1301|17.7227|17.7227|19.5561|17.519|21.5695|23.1762|20.4512|21.2499|23.8779|20.514|22.5464|22.9059|14.9133|13.16|13.5205|10.0527|12.3996|12.6065|11.4338|13.7612|10.1713|8.9747|9.9862|6.965|7.5564|7.5564|6.8076|6.7515|8.4812|8.85|8.3922|5.845|8.3591|6.5136|7.0981|7.2595|9.6081|8.4866|9.4295|8.0151|7.5436|7.2329|7.4311|6.4396|6.4396|6.935|6.4396|5.9443|5.4489|7.4303|9.9071|10.8978|20.3095|23.7794|41.1144|44.5819|38.6419|38.1465|25.7613|23.7794|19.321|17.8347|19.5687|19.8162|15.8529|15.8529|17.8347|19.5687|17.4384|25.5631|21.798|22.8285|19.8162|20.609|19.42|21.0054|23.3741|25.7478|28.1264|32.8722|38.4889|40.0698|44.3481|47.5815|52.3075|53.5358|52.4208|48.9928|53.0936|62.0644|72.2478|91.1131|84.5716|64.8177|68.9273|64.3154|58.1568|43.1567|36.3283|8.4375|2.5781|3.3985|7.125|2.9766|3.6328|3.8672|3.7969|3.6328|5.3672|9.0703|5.2266|5.2735|8.836|6.75|8.836|10.7124|13.9261|12.5998|12.9857|14.221|15.3216|15.7127|14.9509|16.3648|16.2316|16.2119|16.3412|16.2997|16.7456|17.66|19.1873|19.9945|21.0062|21.8627|21.8919|23.1471|23.0509|23.5168|25.5407|24.7549|27.3372|28.6408|29.3573|30.982|15.9736|21.2085|19.8738|25.459|29.236|30.6461|29.7294|30.62|
2022-02-13 16:34:32|russ2000_2_0108|BY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4965|20.6731|22.3359|21.5386|22.4721|22.0053|15.3152|17.8824|18.0477|17.8921|18.8645|9.4588|11.6756|11.0777|15.2011|20.8804|22.399|24.9623|27.4558|
2022-02-13 16:34:33|russ2000_2_0109|CADE|total_return_price|0|||||||||||1.1862|1.592|1.7943|2.1932|2.0699|2.0691|2.3272|2.1426|2.4546|2.0413|2.5835|2.4696|2.4317|2.2416|2.2817|2.2968|2.3122|2.171|2.2011|1.9632|1.9807|2.1916|2.375|2.6153|2.9699|3.0194|3.4643|3.4861|3.624|3.9355|4.1617|4.332|4.7089|3.9179|3.5925|4.016|4.1694|4.1167|4.3388|4.8416|5.0978|5.1375|6.3893|5.5359|6.0975|7.2491|7.1977|7.675|9.3832|12.6411|11.8165|11.3544|9.7957|9.8953|8.8296|10.0716|9.4817|9.2025|9.3122|8.0298|8.3185|7.1313|8.7175|10.1377|9.1836|9.9915|11.9616|12.3396|12.1215|12.0481|11.5193|13.1477|13.9152|15.1855|14.123|14.6668|15.0833|16.1138|13.772|15.8834|15.5064|15.101|16.5578|18.9386|19.4302|18.9169|17.3852|17.5432|17.5799|17.23|17.0545|13.0085|21.1125|17.7191|15.9955|15.9187|19.1095|18.5465|16.7585|14.463|11.6493|13.3|12.9739|10.4297|7.3863|9.2798|11.3521|12.2463|12.4401|12.2802|13.7755|14.9675|16.9044|21.5954|21.2468|20.9572|17.2388|19.3356|20.0116|22.2657|20.631|20.9061|18.6594|19.9549|20.5081|27.5648|26.9624|27.2948|28.8146|28.3973|28.8333|29.9985|29.9189|24.0584|26.1211|27.0424|27.7462|29.6075|17.9909|21.8132|18.7592|26.7433|31.8345|27.9419|29.5758|29.79|
2022-02-13 16:34:37|russ2000_2_0110|CAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6781|13.3734|13.0275|10.9715|10.932|17.2085|11.4064|3.2322|3.3508|4.9322|7.1859|8.8958|11.6733|12.2268|14.2432|18.7801|24.3153|21.1721|12.1675|15.5183|18.2958|18.533|20.7767|20.8953|29.1289|23.999|23.2082|22.8919|23.4751|21.2314|20.9546|23.0007|24.1868|20.836|10.5762|9.3604|10.0226|7.0376|7.9371|8.6586|13.9961|22.8228|28.4469|29.7813|20.322|23.2577|25.2444|21.8936|22.6943|23.7716|22.0716|28.2888|15.1328|16.7736|26.17||||||
2022-02-13 16:34:37|russ2000_2_0111|CAL|total_return_price|1|5.5383|5.2038|4.8692|4.4604|4.3303|3.7542|3.8842|4.3489|3.8657|4.4418|4.4604|5.1278|5.9563|5.7631|5.0284|5.7854|6.195|6.8127|4.4431|5.7661|6.0125|5.582|5.7971|5.848|6.0033|6.0306|5.6819|4.127|4.4688|5.2722|3.9471|4.6803|4.7504|4.999|5.4257|5.307|5.1326|4.9883|5.7038|6.3245|7.0616|7.2872|7.6292|7.9749|8.6386|8.2369|7.9459|7.5714|6.6803|6.0954|3.4149|3.4737|4.1199|3.4958|5.452|4.4179|4.5188|4.8232|4.2261|4.0806|4.5157|4.5941|4.5689|4.6304|4.7351|5.8176|5.2262|3.0649|2.9796|4.2631|2.9785|5.0074|6.0712|4.7069|3.4302|5.004|6.4218|6.9117|6.1629|8.3859|9.3837|9.6107|11.182|11.9895|11.8894|10.5011|8.929|9.5046|10.1698|13.0189|10.7464|14.934|18.967|16.1891|19.5257|27.2827|20.3619|15.846|15.489|13.1081|12.7908|12.4326|8.1558|3.6685|5.1634|6.2837|8.4868|10.0927|15.562|12.1505|9.83|10.6516|10.6995|8.6031|7.6632|8.1951|7.9589|12.0968|13.9349|15.2824|15.0504|21.227|20.1013|21.2664|21.2393|25.445|24.0591|25.7448|26.993|30.0943|27.8976|24.6009|23.1329|24.2213|23.081|28.4351|26.7093|25.3463|25.4554|27.6649|30.6172|31.393|32.1189|28.0948|24.7697|17.7964|20.4554|16.732|7.8427|6.1507|7.543|14.9191|23.1011|24.5811|22.9834|23.98|
2022-02-13 16:34:41|russ2000_2_0112|CARG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.74|29.81|33.72|34.86|55.91|33.53|40.06|36.74|30.27|35.18|18.94|25.35|21.79|32.45|23.89|26.86|31.22|33.81|
2022-02-13 16:34:42|russ2000_2_0113|CARO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:42|russ2000_2_0114|CARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|26.87|26.6|28.84|28.03|28.45|27.59|21.33|22.8|19.42|8.76|12.22|4.3|6.14|7.6|11.81|12.89|14.81|12.95|16.7|
2022-02-13 16:34:43|russ2000_2_0115|CASA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.76|29.34|16.01|14.84|12.9|8.3|6.14|7.28|4.09|3.66|3.85|3.8|6.61|9.5|8.86|6.61|5.56|
2022-02-13 16:34:44|russ2000_2_0116|CASI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||165|178.75|178.75|140.25|132|109.318|124.443|140.943|365.75|265.375|231|232.375|247.5|237.875|281.875|651.75|329.3125|306.625|189.75|182.875|176|94.6|92.95|83.6|33.77|17.71|9.46|11.11|45.32|52.03|36.52|38.28|22.11|19.03|35.64|23.1|25.41|26.29|21.34|28.71|18.15|20.46|17.38|16.588|16.83|11.77|13.2|7.59|6.05|4.07|1.782|4.84|5.39|4.95|8.8|7.48|4.4363|3.81|5.08|5.14|2.26|1.52|0.95|2.17|1.84|1.84|1.38|2.03|2.02|1.8|1.671|1.82|1.8|1.79|1.33|1.474|1.79|1.07|0.96|1.06|1.17|1.11|1.15|1.42|1.05|1.77|3.25|4.17|8.23|4.67|4.02|2.87|3.2|3.34|3.09|2.04|2.5|1.53|2.95|2.4|1.55|1.19|0.8|
2022-02-13 16:34:47|russ2000_2_0117|CATC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.1737|39.1842|40.207|43.5768|54.2153|56.9712|58.2812|61.769|68.729|80.0875|76.8444|81.7054|76.2156|76.3361|71.5749|71.1145|75.2554|49.1816|56.6256|50.1145|68.552|80.6387|81.8829|84.6943|93.68|
2022-02-13 16:34:49|russ2000_2_0118|CBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|8|6.5|6.84|9.69|6.92|2.69|1.98|1.67|1.35|1.74|1.89|1.73|4.3|5.28|8.03|9.11|12.15|13.85|11.41|7.13|12.93|6.68|5.58|1.94|1.55|3.85|6.36|6.16|4.4|4.44|3.75|3.3|
2022-02-13 16:34:50|russ2000_2_0119|CBFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.668|5.4074|5.7331|5.0165|4.7689|5.4725|5.7331|6.2543|7.6876|7.5573|6.3846|7.0882|7.87|7.4009|7.8179|7.4009|7.2967|6.9058|7.2967|7.4009|7.6876|7.9482|8.4433|8.8602|8.7299|8.9901|9.1374|8.8686|9.2937|9.0203|9.4577|9.345|8.8593|8.1134|7.0279|8.1992|8.4279|9.0299|9.2419|9.704|10.7344|11.5237|12.267|12.1056|12.7116|12.3154|13.4902|14.4682|12.9183|13.0906|13.3865|14.948|13.3156|14.548|14.5218|14.7725|15.2422|14.803|14.9302|15.2526|15.5951|16.743|18.1476|16.3123|17.1248|19.1049|21.2004|24.0998|21.7671|23.4364|26.0288|26.3789|31.2505|26.9972|21.668|21.199|20.9865|24.7757|28.0148|17.5903|23.8501|17.3565|19.1526|21.7608|21.5132|22.8092|24.1|
2022-02-13 16:34:52|russ2000_2_0120|CBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.4868|522.3097|432.6595|583.1159|640.8038|722.6583|695.3735|664.9704|567.5246|581.5568|452.9282|216.7195|208.9239|186.3164|1656.5792|1715.8263|1521.7142|1651.9018|1790.6647|2079.1044|2072.8678|1687.7619|1201.3123|427.9821|399.1381|328.1976|381.2081|357.0415|352.3641|346.9072|430.3208|323.5202|403.8155|332.875|197.2304|206.5852|231.5313|215.1604|71.7|33.45|26.1|22.3485|17.8485|10.503|15.01|4.32|4.97|12.91|25.43|10.77|10.73|6.87|8.11|7.32|5.18|7.41|4.71|6.23|4.35|6.54|4.93|4.23|4.5|0.9799|
2022-02-13 16:34:54|russ2000_2_0121|CBLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:55|russ2000_2_0122|CBMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8|9.75|6.5|4|3|2|1.45|1.5|2|4.2|13.5|8|6|6.5|10.25|6|5.5|5.5|6|7.5|5.8|3.6|4.95|7.05|5.7|5.5||9.19|19.5|12.91|47.06|37.85|19.96|22.8|16.84|12.03|14.28|13.35|11|8.2|10.9|10.55|19|19.35|19.5|17.32|18.19|14.97|14.98|15.68|13.87|15.48|18.57||||||
2022-02-13 16:34:55|russ2000_2_0123|CBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4249|11.4011|11.58|11.5104|14.1544|14.6315|12.6734|10.6357|9.4926|13.6375|19.3232|20.3271|23.799|25.978|
2022-02-13 16:34:57|russ2000_2_0124|CBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2561|27.6327|27.5373|31.1271|33.3022|27.6266|30.7956|26.9402|26.9306|29.6246|15.8411|18.7271|15.9815|25.2438|30.2898|27.0554|26.5898|28.9889|
2022-02-13 16:34:58|russ2000_2_0125|CCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|16.92|14.78|16.27|15.28|15.34|16.7|13.98|14.55|12.25|20.95|26.22|28.56|33.03|50.25|
2022-02-13 16:34:59|russ2000_2_0126|CDLX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.82|16.52|23.92|25.58|10.62|16.54|23.61|33.37|62.86|34.96|69.98|70.01|141.42|113.98|127.82|90.59|65.08|
2022-02-13 16:35:00|russ2000_2_0127|CDMO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||72.205|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|2.0979|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|7.25|14.59|21.405|25.65|30.68|18.87|
2022-02-13 16:35:04|russ2000_2_0128|CDNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|7.96|6.98|5.61|6.5|4.15|6.36|5.08|4.66|3.62|2.65|1.55|1.0727|3.71|7.34|7.52|12|28.15|22.67|33.6|34.68|22.7|22.38|23.38|32.84|30.88|76.3|68.09|91.52|60.53|43.97|
2022-02-13 16:35:06|russ2000_2_0129|CDXC|total_return_price|0.093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.63|0.9|1.41|4.2|4.56|3.54|4.86|4.74|5.31|2.64|1.92|1.83|1.86|2.1|2.04|1.818|2.295|2.88|5.52|4.29|4.02|2.7|3.72|3.81|3.21|3.795|4.29|4.48|3.82|2.9|2.63|2.36|3.62|3.88|4.05|3.96|4.42|3.54|4.19|4.53|4.41|3.28|2.95|5.3|5.04|4.84|9|7.88|8.93|6.27|2.7|
2022-02-13 16:35:08|russ2000_2_0130|CDXS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|10.08|9.6|10.76|11.18|9.59|4.94|5.59|3.68|3.61|3.17|2.19|2.35|2.18|1.85|1.28|2.06|1.43|2.33|2.53|4.56|3.89|3.19|4.06|3.17|3.87|4.32|4.7|4.8|5.05|6.6|8.3|10.95|13.9|17.35|16.54|20.53|18.43|13.99|15.99|11.16|11.4|12|21.66|21.06|23.91|23.3|34.08|
2022-02-13 16:35:09|russ2000_2_0131|CDZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||121.875|129.7|106.25|109.375|128.125|143.75|156.25|146.875|125|129.7|124.6|131.25|178.125|214.075|298.45|289.075|209.375|190.625|200|235.95|239.075|237.5|212.5|200|250|223.45|248.45|250|214.25|200.5|225|212.475|75|13.75|3.25|3.375|3.75|5.1|7.15|8.5|12|14.25|15.4|19|18.98|21.5|17.45|17.01|19.7|22.95|25.44|22.47|18.9|21|15.38|16.12|19.07|12.51|7.98|9.63|11.7|11.97|12.77|12.07|10.26|12.44|12.19|10.86|7.91|9.63|9.2|7.21|9.71|7.92|6.76|4.6|5.11|6.96|7.05|8.33|10.39|11.2|10.255|8.69|7.26|5.26|5.22|5.87|7.41|12.5|15.05|13.5|12.7|14.25|13.5|13.1|11.15|10.3|9.68|11.25|12.49|11.02|11.67|10.16|9.93|10.65|9.59|13.6|7.04|3.86|
2022-02-13 16:35:12|russ2000_2_0132|CEIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|38.63|27.45|41.65|42.27|31.39|33.26|25.55|15.91|14.87|3.69|5.07|4.52|6.49|9.33|17.46|25.93|24.03|
2022-02-13 16:35:14|russ2000_2_0133|CELC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|19|16.55|26.99|28.85|23.69|21.91|20.25|17.66|10.64|6.5|6.8|6.24|10.35|14.17|30.93|17.35|12.67|
2022-02-13 16:35:14|russ2000_2_0134|CELH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.16|39.9|37.2|22.4|12.6|2.8|2.3|3.2|1.2|0.72|1.12|3.7|8.6|4.6|3.2499|1.56|1.35|0.6197|0.43|0.25|0.2|0.29|0.4|0.37|0.26|0.22|0.2399|0.25|0.42|0.3251|0.805|0.65|0.55|0.5|1.25|2.83|1.83|1.99|2.12|2.48|2.05|2.5|3.741|4.601|5.79|5.04|4.05|4.74|4.23|3.12|4.26|3.87|3.35|4.3|4.1|11.1|20.83|41.35|45.72|69.21|90.71|74.57|
2022-02-13 16:35:16|russ2000_2_0135|CENT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.375|3.4584|4.1667|3.2501|2.6667|2.1667|1.375|1.3543|2.0417|2.0417|3.1667|3.1667|6|6.7083|7.021|6.0417|8.3333|10.25|8.75|13.0208|10.375|6.1667|4.7917|5.625|3.4167|2.5417|3.4583|3.2917|2.9792|2.3125|2.2917|2.8333|3.1633|2.7667|2.82|3.5067|5.8433|5.7033|6.17|7.2133|8.0133|8.6833|9.3433|12|11.9233|10.2067|13.9133|14.62|16.3733|15.0833|15.3133|17.7133|14.35|16.0867|16.14|14.77|12.26|8.9|5.76|4.61|4.55|5.88|5.86|7.61|10.97|11.75|10.7|9.87|9.51|10.35|9.84|8.81|10.38|6.9|8.16|9.41|10.38|11.89|10.02|8.62|7.1|7.04|6.87|8.13|9.1|7.75|8.78|9.87|10.56|15.47|13.52|16.34|22.83|26|33.09|37.07|31.79|38.84|38.92|43|43.48|36.04|34.45|25.56|26.95|29.23|31.07|27.5|35.99|39.93|38.61|58.01|52.93|48|52.63|
2022-02-13 16:35:20|russ2000_2_0136|CFFI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9999|10.2081|10.5957|9.9962|9.5994|9.6597|10.2505|9.3811|9.2471|5.7292|9.0488|8.4443|8.5805|8.3858|9.041|9.984|11.0497|12.3499|12.4919|12.7244|14.377|17.3689|24.4264|26.842|23.4095|24.0421|19.7952|22.7055|23.661|22.1897|23.882|23.725|22.7664|24.3491|23.3556|24.7117|24.3966|28.0002|25.7262|26.98|20.1531|16.5607|15.1422|13.2091|9.8216|8.8453|11.2273|12.4193|12.8198|13.1477|11.8048|12.8774|15.628|16.437|14.7563|16.9578|19.4701|22.0493|29.4159|29.6765|29.3905|31.8561|40.6512|39.3097|36.1155|27.412|26.3709|27.5022|31.2489|27.5608|29.4655|30.4808|32.5855|32.5148|36.2306|36.5587|42.0827|39.2422|40.7683|45.196|52.1639|47.7394|57.083|51.2984|47.4697|46.3006|46.6051|49.0231|51.7388|32.7143|30.557|28.8762|36.789|45.3833|50.377|49.7831|50.75|
2022-02-13 16:35:23|russ2000_2_0137|CHCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9155|13.4906|11.3494|13.4036|13.8344|15.9587|17.1104|18.0508|18.5933|21.0885|21.9894|23.5862|22.0599|25.5639|26.3744|25.7339|32.2787|35.7955|39.6318|39.7147|35.7698|38.7125|44.5121|45.2927|44.9685|46.7506|45.5778|46.58|
2022-02-13 16:35:24|russ2000_2_0138|CHMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||6.5699|6.7013|6.6356|6.6356|7.0298|7.3923|7.9556|8.7512|8.9172|9.4141|9.1656|9.7008|11.5072|12.7114|15.3875|14.2757|14.5017|14.7728|13.3497|13.6568|13.3154|10.7713|11.0267|11.0097|10.8686|11.4176|12.6863|16.1363|17.0086|16.4562|16.6785|16.6981|15.5897|15.3214|18.3146|18.6749|20.5036|20.2478|17.3238|19.5594|20.5491|20.3922|19.9118|19.5957|19.2753|19.1073|18.8774|20.3992|21.6949|19.7226|19.5912|18.7324|17.7378|17.7378|17.2373|15.0283|13.4551|12.1958|13.2287|14.2383|14.2383|13.925|14.2753|15.1564|16.0081|17.114|16.7573|17.3056|16.5692|18.5896|18.8897|17.8741|22.8905|25.8735|25.0017|27.3013|26.0583|22.0177|22.9611|23.6538|22.8975|23.419|22.2393|23.4261|22.7804|22.6193|26.5531|25.3551|32.0921|33.2751|35.1727|38.8861|48.6268|41.4269|45.1923|39.4948|38.0471|41.9001|43.7231|38.8908|41.4929|32.0187|24.6576|26.5892|33.0467|41.1356|41.8378|43.8297|45.89|
2022-02-13 16:35:27|russ2000_2_0139|CHMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8542|6.9266|7.386|8.0877|7.8111|7.8759|7.7879|7.3774|7.096|6.3249|7.1504|8.1097|9.3202|10.0359|9.5583|10.6708|10.7582|11.0456|10.9802|11.4736|12.0416|12.2313|12.2024|11.6497|9.8642|11.1557|6.4357|7.585|7.8319|8.0915|8.8578|9.2473|8.6923|8.4985|
2022-02-13 16:35:28|russ2000_2_0140|CHRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.26|7.3|7.8|6.4|5.42|2.24|2.44|1.71|1.76|2.96|2.98|4.6|4.84|4.69|4.66|
2022-02-13 16:35:29|russ2000_2_0141|CIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2294|7.3512|7.9946|7.8298|7.9096|7.8494|7.0771|7.8988|7.9158|8.4458|8.9352|9.0123|8.4881|9.2258|10.0292|9.7689|8.9695|10.0417|9.8823|8.3657|9.3644|10.1545|12.1839|11.8458|6.4453|9.1547|6.9699|9.1829|10.0643|11.9973|17.4896|19.3758|
2022-02-13 16:35:30|russ2000_2_0142|CISN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:31|russ2000_2_0143|CIVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8164|13.2448|14.803|16.5035|18.0777|19.4661|20.5183|21.0444|15.1721|14.4566|13.1303|15.0836|15.3506|14.9501|14.9501|13.4299|12.3555|10.4082|10.7439|11.2811|9.6695|12.4586|12.1878|11.3211|11.5123|12.8828|13.2269|17.7445|14.8732|16.8454|17.5848|15.5775|12.1939|13.6729|14.336|14.6666|13.6527|12.8786|12.972|13.4949|13.3411|13.0477|13.4992|13.7769|13.7286|12.3745|11.2238|10.8521|9.1952|7.4018|5.0559|6.039|4.0443|4.24|3.654|3.6378|3.7352|3.2805|3.1831|3.4267|3.1506|2.8501|3.0867|4.4116|4.7158|4.4557|4.4383|5.8936|6.1193|5.8477|5.498|7.9316|7.4399|8.401|8.9596|9.5714|9.3677|8.9871|9.817|9.2617|11.0339|12.8453|17.231|19.5491|18.4705|20.3735|20.5185|21.0701|22.9547|22.4901|15.611|20.4315|20.5145|20.601|22.55|13.4328|14.6754|12.1999|16.3993|22.6868|22.4665|22.9523|24|
2022-02-13 16:35:34|russ2000_2_0144|CIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3464|10.351|8.6051|13.0323|6.7967|8.7921|8.8233|9.4766|9.539|9.8587|11.0036|4.686|5.7136|6.5216|6.3526|6.6839|7.0767|6.7111|5.2735|4.9|3.6954|2.9117|3.9472|3.4781|7.8371|9.0041|9.5704|9.6193|9.7875|8.8238|9.5365|9.8398|9.0114|9.5776|9.8102|12.3284|9.7826|11.6989|12.2725|9.4097|5.9656|3.3285|3.6651|3.5014|3.9514|3.6468|5.2504|5.3265|6.4985|10.7114|9.7679|8.8458|12.0666|9.7806|10.2923|11.4308|11.1265|8.9888|12.6297|12.6235|10.5649|9.8792|11.6403|11.1119|8.5861|8.7982|9.2511|10.1927|9.8681|10.2163|9.764|9.9752|9.5201|10.0754|10.0198|11.5831|11.4025|13.5091|14.2274|12.2463|12.7446|11.9237|12.1512|12.018|13.475|13.2129|13.3297|13.5595|13.4365|13.5392|13.8363|13.9168|18.3198|20.0117|21.2973|22.1|
2022-02-13 16:35:37|russ2000_2_0145|CJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:37|russ2000_2_0146|CLAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4554|6.0458|7.7133|6.4066|7.9084|7.1185|7.1672|9.3613|9.0688|8.7957|7.7426|8.864|9.1858|11.8284|12.6378|11.5164|11.1556|7.411|8.2106|9.3808|9.0103|6.1434|4.4466|4.3784|4.0273|4.8562|5.3632|5.2657|6.3871|7.5573|7.7523|6.3871|7.8986|10.6545|9.7801|12.5816|13.7066|11.2767|13.3951|9.6985|11.4869|14.0856|14.8631|16.3604|25.2866|26.8968|27.16|
2022-02-13 16:35:39|russ2000_2_0147|CLBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.72|16.26|16.64|15.49|15.67|14.9|15.65|16.94|14.4|13.955|11.03|15.52|17.64|17.31|18.65|20.93|
2022-02-13 16:35:40|russ2000_2_0148|CLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1|15.68|17.02|16.52|20.29|13.67|17.84|11|10.67|5.28|9.09|11.97|8.16|13.12|10.63||||||
2022-02-13 16:35:41|russ2000_2_0149|CLNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.252|15.5074|16.7965|18.5633|14.0785|13.9038|14.039|13.3206|12.7059|5.15|7.02|4.96||||||
2022-02-13 16:35:41|russ2000_2_0150|CLPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4052|10.4142|10.1051|9.3378|8.286|7.0861|7.3488|11.3197|11.2405|11.7065|9.3479|9.0554|9.387|4.9686|7.5099|5.7513|6.5392|7.6824|7.2246|8.0057|9.83|
2022-02-13 16:35:42|russ2000_2_0151|CLSD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.01|16.5|9|7.56|9.26|8.55|6.86|10.74|10.21|6.09|1.04|1.38|1.03|0.689|2.9|1.7|1.88|1.48|2.1|2.34|4.76|6.07|2.72|
2022-02-13 16:35:43|russ2000_2_0152|CLUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:43|russ2000_2_0153|CLXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|24.38|22.84|13.85|19.37|15.19|9.59|17.59|12.58|5.76|7.01|3.33|4.93|5.76|4.1|6.03|3.98|3.49|2.09|
2022-02-13 16:35:44|russ2000_2_0154|CMRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2882|6.4325|8.0882|7.9594|6.3682|7.2124|7.2158|7.008|8.1231|7.5388|8.7813|9.7337|10.3838|10.6354|12.1099|14.0125|13.8888|11.2885|11.2053|11.6195|7.5055|6.147|6.0666|6.3936|6.6251|4.1928|4.8232|5.1968|4.8412|4.5367|4.8798|6.4372|5.6073|3.734|4.4133|4.2926|5.4852|8.5014|4.5658|5.1917|4.7858|7.4846|9.4373|11.4192|15.2132|12.3415|
2022-02-13 16:35:46|russ2000_2_0155|CNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|12.73|9.6|13.57|11.72|13.43|14.89|17.81|20.03|13.45|11.01|10.22|10.1|17.21|13.83|15|25.77|21.92|18.83|13.81|11.95|13.08|11.44|10.54|9.04|9.22|10.35|9.25|12.15|4.86|4.3|3.39|3.19|
2022-02-13 16:35:48|russ2000_2_0156|CNNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5295|8.9991|9.9867|12.0357|13.1938|11.66|11.26|10.67|10.68|12.67|13.8|12.75|15.7|17.5|17.1|18.93|18.4|21.01|16.7|24.26|29.13|28.7|37.19|33.49|41.1|36.09|44.3|39.67|34.3|31.28|36.09|
2022-02-13 16:35:49|russ2000_2_0157|CNST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.06|6.73|4.01|13.55|12.28|6.46|47.11|31.43|30.05|20.26||||||
2022-02-13 16:35:49|russ2000_2_0158|CNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4|6|5.1875|1.7813|2.6875|2|2.313|2.625|1.875|2.125|2|1.75|1.594|1.344|1.25|0.938|0.719|0.938|1.25|1.063|1|0.781|1.094|1.0313|0.9063|1|1.8125|1.6875|1.75|1.6875|1.6875|2.16|2.18|2.24|3.4|3|2.45|2.151|1.88|2.3|2.55|3.33|3.29|5.45|5.7|9.13|9.07|7.48|7.11|8.6|10.64|10.71|9.94|11.16|8.25|8.99|6.095|6.44|3.25|3.28|2.1|1.02|1.55|2.98|2.9|2.69|2.5|2.14|2.06|2.44|2.98|2.78|2.62|2.53|2.87|2.72|2.65|2.84|2.86|3.46|5.72|5.21|7.17|5.79|5.13|5.05|5.45|6.3|6.15|7.78|6.16|6.23|6.91|8.23|7.56|7.37|8.21|9.13|7.46|8.75|7.46|7.39|9.06|9.7|7.73|7.92|2.41|4.15|5.48|6.39|10.27|13.43|13.47|12.18|
2022-02-13 16:35:53|russ2000_2_0159|CNXN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6906|7.9425|8.2004|10.315|7.1517|7.4956|8.0113|15.9538|13.7533|40.2284|55.7009|8.5099|8.613|12.2129|5.8011|13.1619|9.564|3.9362|4.5716|4.4808|5.4793|5.6856|9.564|7.0059|5.3638|5.4381|6.0404|8.1612|6.0487|5.1162|4.6541|4.8522|4.6541|4.7119|8.0539|12.0892|12.2872|10.2902|10.4635|10.8679|6.6841|9.0359|5.4958|3.6309|3.2183|4.4066|4.9182|5.6361|5.174|5.0007|5.6031|7.435|6.7006|6.7006|6.5933|9.4439|7.1086|8.5371|10.804|10.0349|14.791|13.1791|13.8168|23.2321|19.2219|18.5731|20.024|23.7007|23.6824|22.8019|19.1239|21.1385|22.3429|21.8107|23.6687|26.7032|26.7882|25.0685|24.8512|25.0685|24.9439|32.2567|37.9424|28.227|35.9491|32.9203|36.2394|50.1452|34.683|44.5367|41.2164|44.4491|45.2797|45.2601|43.2905|44.19|
2022-02-13 16:35:56|russ2000_2_0160|COLD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9924|16.6411|20.5716|23.064|23.2845|28.2364|30.3321|34.7473|32.674|31.3782|34.9649|34.3689|35.0061|37.8312|38.2626|29.2022|32.5893|
2022-02-13 16:35:57|russ2000_2_0161|COLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.39|17.84|19.32|25.41|17.61|12.22|16.39|15.74|11.6|12.36|10.59|19.01|25.55|24.38|14.82|16.57|15.14|12.62|10.94|20.58|16.33|17.5|19.88|19.94|23.84|24.5|19.86|19.69|
2022-02-13 16:35:58|russ2000_2_0162|COOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|5.88|5.904|10.56|8.64|10.14|15.24|33.84|38.88|33.6|32.04|25.32|26.4|31.32|31.8|29.64|27.96|25.56|27.24|16.8|15.6|15|13.2|9.3|16.92|15.72|16.56|11.72|9.59|7.22|11.04|12.51|7.33|12.44|22.24|29.92|34.93|33.61|40.56|41.93|
2022-02-13 16:36:01|russ2000_2_0163|CPLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9895|22.2864|16.7585|10.7295|9.9048|11.3856|9.6084|10.1856|3.6431|3.83|5.45|6.74|9.03|10.7|15.38|15.67|
2022-02-13 16:36:02|russ2000_2_0164|CPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|4.5|3.95|3.95|2.9|3.13|3.71|3.3701|2.6337|1.59|1.65|0.649|0.9585|0.6|0.72|0.965|1.15|0.992|1.1199|1.87|1.56|1.136|1.08|0.55|1.99|0.4892|0.52|0.9111|2.48|1.98|2.18|2.44|3.32|2.92|4.33|3.99|3.12|2.33|1.12|0.8516|1.17|1.13|1.9|2.53|2.44|3.89|2.51|3.4|3.76|1.99|5.1|3.58|5.27|3.8|3.77|4.7|3.21|3.42|4.34|5.77|5.05|6.9|
2022-02-13 16:36:05|russ2000_2_0165|CRBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.15|3.2|1.99|1.63|1.79|3|6.53|8.85|9.6|6.15|6.9|7.25|5.6|5.2|7.2|5.88|6.95|6.85|5.16|5.46|5.24|8.39|1.97|1.26|1.85|1.84|1.06|0.61|
2022-02-13 16:36:06|russ2000_2_0166|CRD.B|total_return_price|0|1.1448|1.2519|0.9965|0.7906|0.8648|0.8977|1.0542|1.1448|1.0635|1.3421|1.3529|1.7603|2.0865|2.1678|1.9725|2.355|2.6|2.4287|2.2742|1.6263|1.9067|1.9665|2.1787|2.194|2.4336|3.2619|4.9766|5.1109|4.415|4.976|3.7701|5.0347|6.5365|7.6126|8.2268|8.4886|7.9684|6.258|6.2077|7.5973|6.9906|5.5779|5.2058|5.2009|5.0343|5.4906|5.3242|5.4097|5.3728|5.8037|5.5092|5.6889|5.514|6.1356|7.3341|8.1915|7.9107|8.8569|12.0607|11.2645|10.6088|10.473|9.9879|8.7553|6.0834|9.4019|8.3558|8.031|7.6734|6.735|7.4207|7.157|8.3743|11.3292|7.9203|7.5436|8.8304|5.3301|4.1871|3.3465|2.8097|3.3691|4.8683|4.9377|3.5898|3.5272|4.8522|5.4769|5.2668|5.5085|5.8606|4.3481|4.5736|5.5282|5.2778|5.6742|4.5083|5.2545|4.9436|3.2258|4.0808|6.2106|11.8148|11.3018|5.2234|3.731|3.4279|3.0625|3.1636|2.4562|1.8888|2.6428|3.7177|5.5385|4.2139|4.8572|3.8814|3.2576|4.0192|6.5062|6.2108|4.6179|8.0136|7.6664|9.0863|8.4293|6.9354|8.692|7.3473|7.2158|4.8383|4.6222|5.6992|7.5145|10.0928|11.211|8.9925|8.385|10.8445|8.7671|7.5303|7.9734|8.5376|8.3888|8.5515|8.7688|9.5539|9.6584|6.1206|6.769|6.232|7.013|9.4981|8.4836|8.8919|7.49|
2022-02-13 16:36:09|russ2000_2_0167|CRNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.35|26.74|30.03|22.45|24.72|15.13|24|15.1|17.52|15.09|13.09|15.44|19.15|20.8|26.99|
2022-02-13 16:36:10|russ2000_2_0168|CRVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|14.44|16.49|15.11|21.37|11.73|16.33|10.37|11.18|11.04|8.87|3.61|4.02|3.42|3.39|5.44|2.11|2.72|3.93|3.77|2.94|2.71|6.89|2.42|
2022-02-13 16:36:11|russ2000_2_0169|CSTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.624|11.0606|12.8798|15.1083|22.485|24.5589|42.4414|45.7208|51.0228|44.1007|47.5709|55.3095|56.4058|63.6807|34.8692|38.4463|31.6174|30.5861|35.7054|27.3156|32.7973|32.1934|27.5014|20.6261|18.0765|14.6401|17.8897|12.7|14.9621|14.0611|15.3455|14.5808|10.2269|11.4653|9.7528|12.7158|13.4794|14.7098|12.7161|11.25|
2022-02-13 16:36:13|russ2000_2_0170|CSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1873|20.9719|18.2119|17.6294|17.658|20.6663|17.9827|17.9923|16.0309|13.9823|13.8922|14.5468|16.008|16.1716|8.7696|10.8311|9.6497|14.4587|17.1017|20.2778|21.4232|20.87|
2022-02-13 16:36:14|russ2000_2_0171|CSWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4259|36.0909|30.4068|30.4951|31.6329|35.8015|34.9678|37.1257|43.9917|44.7274|44.1879|51.6425|53.0157|47.0324|56.1937|64.1716|67.7813|75.9867|64.1041|68.4482|77.3354|110.3922|134.3941|117.6154|127.7051|118.2198|
2022-02-13 16:36:15|russ2000_2_0172|CTMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|21.89|12.62|9.71|15.95|11.26|17.17|14.45|17.92|22.19|32.56|23.84|18.49|14.69|10.32|10.14|8.15|8.81|6.7|8.33|6.69|7.06|7.4|6.47|5.16|4.34|
2022-02-13 16:36:17|russ2000_2_0173|CTSO|total_return_price|0.0525600362483||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.25|37.25|27.5|32.5|8.5|5.5|4.75|5.25|2.75|1.75|3|3.375|1.8|8|3.875|3.35|2.25|3.125|4|6.375|5|4.25|3.975|3.5|3.25|3.14|2.625|2.9|2.55|2.5|4.95|5.555|6.05|6.35|14.99|7.41|6.07|6.21|4.41|4.2|4.65|5.55|5.45|4.5|4.95|6.15|7.85|8.25|12.35|9.58|8.17|7.04|7.26|4.96|4.12|8.56|9.91|7.96|9.02|8.95|7.39|5.97|3.75|
2022-02-13 16:36:19|russ2000_2_0174|CUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.08|13.54|12.97|9.03|4.35|7.31|7.74|9.095|17.42|14.24|24.51|15.4|12.28|11.5|12.08|15.3|11.46|
2022-02-13 16:36:20|russ2000_2_0175|CULP|total_return_price|1||1.6236|1.7191|1.6873|1.7828|1.5918|1.4644|2.236|2.0493|1.9265|1.9317|2.2593|2.6517|2.1387|2.7927|3.2205|3.8436|3.7833|2.4496|1.6378|1.7082|2.0419|1.7181|2.3192|2.4241|2.197|2.2019|2.3409|2.1454|2.2531|1.7889|1.8966|2.4465|2.6546|2.6587|3.1406|3.4861|2.8479|2.7691|3.1377|4.8531|5.2873|6.3157|10.8416|7.8895|5.9544|5.9714|6.5013|6.6904|6.1962|6.7297|6.9192|8.9306|8.5176|9.5826|11.2606|12.4183|12.1805|13.3421|14.0697|13.3894|6.4932|5.1451|4.6777|5.9129|7.2847|5.0156|4.4534|4.2515|4.1887|2.9272|2.4591|3.5941|3.0569|1.8765|4.1994|6.825|9.9121|5.41|5.4327|3.9346|5.7127|8.1113|8.7469|6.5148|5.9019|4.5399|4.7669|3.5563|3.4428|3.9043|3.4882|3.5109|3.927|3.9346|4.8804|6.8098|9.1101|6.6586|5.1604|5.3192|4.6912|2.1792|1.4225|3.4049|4.9863|4.3507|9.844|9.0344|7.8843|7.6724|7.5589|7.627|6.7493|6.5023|6.8931|8.6636|7.5886|9.6165|13.8194|12.8489|15.2586|15.3785|16.1013|14.4168|14.8453|15.9364|16.9251|21.8266|25.9456|25.7871|21.8172|22.6712|24.9046|24.4974|28.2324|28.2166|26.6016|28.1794|28.3472|26.4182|22.2528|20.8508|17.2939|18.679|16.4446|14.2518|11.7192|6.6986|10.5674|11.9038|14.9059|13.7683|14.672|13.0772|9.05|
2022-02-13 16:36:24|russ2000_2_0176|CURO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3943|16.3624|23.6589|29.8043|9.1515|9.2086|9.7318|13.0804|11.9484|5.1859|7.868|6.7973|13.8019|14.5763|15.9733|17.4391|16.88|
2022-02-13 16:36:25|russ2000_2_0177|CUTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|13.2|10.93|12.92|19.31|17.87|25.2|27.9|27.78|21.33|25.9|27.09|35.8|25.08|26.31|14.87|13.63|9.76|10.61|8.79|6.73|8.21|8.71|8.3|10.51|9.16|7.68|8.34|8.72|8.53|7.33|7.16|9.1|6.98|7|8.7|12.89|8.82|9.58|10.27|11.15|9.57|10.2|9.9|14.04|15.98|14.74|12.86|11|10.83|11.49|16.75|20|25.55|40.35|45.85|54.15|43.05|31|15.79|17.34|20.12|30.87|36.75|13.82|13.42|17.89|24.11|29.34|47.07|48.92|39.26|
2022-02-13 16:36:27|russ2000_2_0178|CVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.0755|8.6968|8.6968|8.6968|8.2832|7.454|7.6619|7.1444|7.3503|7.8696|4.9178|8.6458|8.593|9.8885|9.9395|10.2492|9.9395|10.0433|9.5259|7.8681|6.8328|6.4187|5.6949|5.9019|5.8506|5.7976|6.8858|7.8267|8.9034|8.0752|9.1324|4.8776|4.7157|5.5002|6.1229|6.8924|8.3335|8.5633|10.443|9.9209|10.0253|10.0253|9.6703|9.5032|12.2184|11.8967|12.4063|13.1916|12.7489|12.1557|12.657|12.1557|10.0253|9.2066|9.5157|8.1456|6.3912|4.6367|4.478|4.4278|4.4696|4.5866|4.6367|4.9792|4.9542|4.6284|5.1129|5.6727|4.8038|4.5532|5.6392|5.8062|6.7003|6.5271|7.3425|8.1691|8.7579|9.3199|9.8647|10.0733|9.5694|9.5126|9.6656|10.3507|10.4678|10.8274|10.1903|12.8792|14.2366|17.8895|17.0249|20.4096|18.7493|17.7262|19.1045|19.7971|20.0281|17.7759|18.5855|18.876|19.968|20.5671|13.2|13.9534|11.8702|15.1048|18.0789|19.9211|20.3069|21|
2022-02-13 16:36:30|russ2000_2_0179|CVIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:30|russ2000_2_0180|CVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8443|1.8542|1.8966|2.0889|2.4663|2.6364|2.5781|2.6384|2.6536|2.8791|3.2853|3.6496|4.4125|4.5617|4.8102|3.2098|3.02|3.1993|3.2836|3.4465|3.3306|2.4257|2.3461|2.3993|3.4283|3.5104|3.6899|3.4187|3.3511|3.59|4.4073|4.5147|4.2767|4.6278|4.7026|5.4302|6.3486|6.4996|5.9824|6.0578|6.3004|6.3367|6.1264|6.3795|6.8395|7.2862|7.2801|7.4139|8.1163|7.6607|8.009|7.7135|7.3771|7.093|6.298|5.9435|3.782|3.8625|3.0461|2.793|2.5776|3.6269|3.5083|4.1614|4.7839|5.4961|5.3734|4.919|4.3292|5.8953|7.3328|7.6497|8.4883|9.4787|9.9534|10.3688|11.8779|12.8357|12.9955|12.6531|12.8586|13.3511|13.3857|13.526|14.3113|14.2269|14.4231|15.5866|21.5217|19.5992|21.5891|23.4582|22.1677|22.7659|24.9728|25.5571|18.3491|18.5651|20.1443|20.5162|21.4824|15.1247|13.1621|12.5663|16.3868|17.9207|19.6524|22.2362|21.3725|
2022-02-13 16:36:33|russ2000_2_0181|CVNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|20.66|15.5|20.28|22.61|41.47|60|31.79|58.06|60.31|70.46|92.05|55.09|120.2|226.03|250.51|254.5|301.72|305.78|233.76|
2022-02-13 16:36:34|russ2000_2_0182|CVTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:34|russ2000_2_0183|CWBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.395|1.307|1.008|1.146|1.19|1.49|2.258|2.1|2.1|1.74|1.69|2.75|4.91|5.3|7.22|4.45|3|3.11|1.68|1.41|1.62|1.335|2.42|0.9147|1.4|1.26|1.4|1.025|0.364|
2022-02-13 16:36:35|russ2000_2_0184|CWCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.0695|1.3037|1.3369|1.8385|2.4732|2.758|1.6145|1.2281|1.7156|1.6145|1.4967|1.5893|1.6885|1.8605|1.9409|1.8716|2.0796|1.8832|1.8003|2.0034|2.0983|2.0843|2.0777|2.8533|2.7952|3.4111|3.5472|4.6309|4.5235|3.6493|4.7532|4.4716|5.0417|5.8391|6.6314|6.2736|8.6935|7.9016|10.443|11.2649|13.1597|13.6487|13.8526|16.7568|16.8653|16.8918|17.1807|16.3834|20.3016|20.8372|17.4846|15.3728|13.8709|11.9606|8.8272|7.7082|11.3044|11.6993|10.2943|9.7828|8.2904|6.9594|6.7869|8.1206|6.9717|5.9677|6.5576|6.1041|6.458|6.5005|5.875|7.9203|9.2074|12.1201|11.4752|10.7896|9.6989|9.685|8.9196|8.6429|10.6651|9.8834|10.4886|10.4939|11.327|10.1433|9.5359|10.3077|11.0381|11.4605|11.2814|13.1916|11.7726|12.7185|10.7855|11.9826|13.358|15.5259|15.4266|15.6046|13.8117|10.0446|11.708|13.1512|11.5523|11.3109|10.64|
2022-02-13 16:36:38|russ2000_2_0185|CWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0268|16.1521|8.1451|10.6489|10.4708|11.6344|12.9827|12.1394|13.7985|14.1628|15.704|15.3262|14.2846|14.6193|16.3976|15.0472|13.3917|15.1696|16.0601|18.3056|17.4225|21.5789|24.4127|30.4245|26.9426|26.3111|30.1584|35.52|
2022-02-13 16:36:40|russ2000_2_0186|CWEN.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5481|9.022|11.832|12.0281|16.0073|15.2438|14.9084|16.4576|15.2454|7.7904|9.872|9.8636|11.2372|12.2985|11.6924|13.4385|13.7164|15.308|15.2402|13.7659|14.3437|16.1857|14.6534|12.7983|14.3882|15.1935|17.4535|15.8343|19.5414|22.4184|28.7169|25.5382|25.129|28.0745|32.99|
2022-02-13 16:36:42|russ2000_2_0187|CWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0537|26.3916|26.2292|24.8604|32.9458|37.2879|25.2739|19.787|17.8944|10.5387|11.9604|9.831|7.4709|13.1941|6.0794|23.5052|27.6532|26.3581|35.2409|39.2096|39.868|41.12|
2022-02-13 16:36:43|russ2000_2_0188|CWK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|17.05|14.32|17.8|17.45|17.65|20.44|11.23|12.03|10.51|15|16.32|17.47|18.82|22.47|
2022-02-13 16:36:44|russ2000_2_0189|CYCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|11.25|14.08|2.72|2.65|5.91|6.89|3|2.69|3.98|3.32|1.56|
2022-02-13 16:36:45|russ2000_2_0190|CYRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||626.3899|638.1453|698.6011|565.3743|598.9609|274.2905|55.9777|22.3911|106.3575|141.0637|105.238|78.3687|111.9553|78.3687|75.9057|52.619|59.3363|62.695|52.619|44.7821|21.3835|14.6661|8.3966|6.7173|15.7857|12.8749|13.3227|7.8369|7.613|6.4934|2.2391|1.6793|6.1463|2.1272|5.5978|3.7673|5.5978|5.4858|4.4782|4.8141|8.0608|6.1575|2.1831|1.9872|1.7726|1.59|2.07|3.43|2.01|4.54|9.9|9.02|8.65|14.85|12.5|9.05|12.92|17.82|16.03|16.58|15.15|29.32|48.97|49.89|49.58|65.96|66.39|58.03|
2022-02-13 16:36:47|russ2000_2_0191|DBI|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6234|9.339|6.6447|9.9115|11.3285|12.2338|12.384|14.3055|14.6132|12.4019|8.0509|6.2725|5.4853|4.7912|3.936|3.435|3.614|4.6409|7.5464|8.7665|9.7004|9.6897|11.4716|12.4377|15.7905|19.3221|18.8852|18.4564|20.8845|20.9726|24.4541|26.5598|25.2433|29.676|34.2209|30.1737|26.7422|22.1354|25.1705|28.5804|30.7156|26.5111|19.9403|18.9334|21.1207|19.9534|17.932|18.191|18.1228|14.8251|18.6|17.9349|19.3559|25.7747|24.1886|25.2904|20.257|17.9669|16.7766|14.0229|5.63|6.34|5.04|9.22|18.27|13.85|13.21|13.38|
2022-02-13 16:36:49|russ2000_2_0192|DCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|22.67|21.18|40.13|38.26|20.97|23.9|23.36|34.51|62.24|41.17|59.72|49.55|55.44|41.53|36.67|33.25|10.43|
2022-02-13 16:36:50|russ2000_2_0193|DFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.25|20.71|19.24|22.52|21.13|19.44|17.07|17.34|18.13|13.85|14.88|12.92|12.16|10.47|4.12|7.65|13.36|17.17|27.83|33|35.1|47.59|
2022-02-13 16:36:51|russ2000_2_0194|DLTH|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|16.68|24.71|24.85|26.7|22.62|21.51|19.61|20.25|17.61|17.36|24.28|28.46|22.62|16.3|12.06|9.24|8.66|3.67|7.37|16.78|12.86|17.09|16.36|14.68|15.08|
2022-02-13 16:36:53|russ2000_2_0195|DNLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.64|21.34|17.08|21.24|19.85|21.05|19.78|17.32|19.04|19.29|25.71|34.79|84|54.21|76.88|50.54|44.3|
2022-02-13 16:36:53|russ2000_2_0196|DOMO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|16.63|16.83|26.33|38.14|29.21|16.15|25.03|17.53|31.45|35.11|66.9|66.84|87.74|87.7|40.73|
2022-02-13 16:36:54|russ2000_2_0197|DOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:54|russ2000_2_0198|DRRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.406|13.125|6.281|14|7.07|11.3|7.97|7.19|4.3|1.99|1.78|2.36|3.21|2.52|3.4|3.3|1.5|3.231|3.41|4.38|6.71|5.16|5.68|3.92|4.24|4.49|4.05|3.82|5.66|6.78|5.18|3.97|5.6|3.19|2.23|2.33|2.64|2.36|2.87|2.6|2.53|3.6|3.6|2.95|1.61|1.2|0.85|0.8405|1.36|0.88|1.34|0.83|1.31|1.57|1.34|1.51|1.53|0.87|1.88|2.41|1.84|2.27|1.35|1.19|1.39|1.32|0.9543|1.44|1.82|0.9975|2.14|2.05|1.11|0.4831|0.6822|0.5126|2.21|3.53|1.27|2.5|1.76|2.08|2.07|1.69|1.27|0.9249|
2022-02-13 16:36:57|russ2000_2_0199|DS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0|0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0.0003|0.0004|0.0005|0.0008|0.0018|0.0014|0.0027|0.0042|0.0068|0.0024|0.0017|0.0018|0.0078|0.0046|0.0077|0.0077|0.0082|0.016|0.0155|0.0145|0.0155|0.0342|0.1358|0.1312|0.2941|0.5637|1.5511|1.9781|2.136|2.3332|2.9809|3.2152|3.5132|3.8033|3.9289|4.2425|3.7892|3.5541|3.8682|4.2568|4.2331|4.12|4.07|2.92|3.46|5.61|4.67|8|5.86|3.6|4.49|4.72|4.21|3.8|1.45|2.13|1.16|2.82|3.18|3.29|2.84|1.5|
2022-02-13 16:37:00|russ2000_2_0200|DSKE|total_return_price|0.0110741971207||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|9.55|9.72|9.83||||9.7|9.68|9.82|9.77|9.8899|10.14|10.11|12.4|13.7|9.61|8.41|8.29|6.31|5.09|5.26|3.74|3.09|1.6|1.54|3.66|5.06|8.35|7.21|6.78|9.59|10.95|
2022-02-13 16:37:02|russ2000_2_0201|DWSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.9031|11.9031|7.0018|7.702|4.9013|1.7505|1.4005|3.851|2.801|4.2011|3.851|2.801|3.851|2.9772|2.6271|2.277|1.7504|2.801|3.5013|3.5013|1.1372|2.4509|3.5013|3.3276|1.9271|2.801|2.801|2.801|1.9607|1.8207|0.9243|17.6183|16.5259|14.6772|13.2207|14.2011|14.2011|12.4925|11.8202|12.1003|5.0418|7.9828|12.0443|15.9377|26.0493|19.1868|25.6291|28.5702|21.8478|23.6404|23.4724|30.6709|27.4498|27.6459|21.6797|24.1166|16.1338|5.4619|5.63|12.5205|13.5848|11.204|11.316|8.8231|10.5037|9.5794|21.7918|16.722|12.3244|21.4557|27.0296|27.8699|20.0832|23.8571|29.0571|23.1143|22.9429|21.2857|19.8|13|11|5.6|4.0667|4.9238|3.2857|3.3143|4.4667|7.1048|6.8762|8.4952|5.219|3.8286|4.2571|4.8|6.41|7.86|6.15|3.18|2.93|2.3|2.11|2.43|1.05|1.49|1.83|2.13|2.495|2.68|2.47|2.3|
2022-02-13 16:37:05|russ2000_2_0202|DZSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.25|115.5|93.485|91.25|75|65|66|75.5|63.75|53.25|68.25|48.5|35|33.75|32.5|37|31|30.75|26|19.75|4.75|2.525|5|8.8875|12.25|9.4275|12.05|7.7|9.75|13.45|11.55|11.25|6.4|4.3|6.2|3.95|3.25|2.5995|4.55|4.1|15.6|25.2|19.65|17.45|13.4|9.45|6.6|14.5|7|5.05|7.6|5.9|5.25|5|6.22|6.001|6.13|8.04|11.47|9.65|14.23|13.35|10.69|12.7|9.43|8.6|3.55|8.25|9.73|15.44|15.38|22.38|12.64|14.3|
2022-02-13 16:37:08|russ2000_2_0203|ECOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.51|14|5.69|7|1.73|3.36|1.59|0.43|0.8311|1.73|1.47|2.06|1.19|1.12|0.6049|
2022-02-13 16:37:09|russ2000_2_0204|EDIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.22|31.19|25.18|13.92|16.23|22.32|17.44|19.93|29.9|32.63|35.68|32.41|20.72|24.45|22.83|23.97|29.61|19.83|29.58|29.04|74.87|40.48|46.1|52.45|27.9|
2022-02-13 16:37:10|russ2000_2_0205|EEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4361|20.7051|21.972|19.6134|18.1372|19.5791|16.0717|11.9546|12.1566|10.6348|9.8534|10.4356|2.5|2.91|2|5.41|5.51|5.37|4.18|3.74|
2022-02-13 16:37:11|russ2000_2_0206|EGAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2300|3662.5|3900|1100|940.625|296.875|240.625|241|143|131|102|2.5|1.7|2.1|2|5|3.2|2.1|1.85|1.15|0.65|1|0.92|0.65|0.76|0.7|1.7|1.3|1.4|1.32|1.15|1.01|1|0.51|0.78|0.9|0.5|0.25|0.48|0.21|0.84|1|0.92|0.78|0.88|1.2|2.55|3|4.7|6.91|5.49|4.36|4.48|4.5|8.33|8.14|13.86|10.15|7.71|6.77|6.04|5.07|3.13|4.94|3.91|4.64|3.82|3.2|2.865|2.2|1.8001|1.7|2.5|5.2|7.55|12.95|7.5|6.6|11.16|7.81|7.7|8.18|5.69|10.08|13.445|12.22|10.04|11.66|10.88|9.94|
2022-02-13 16:37:14|russ2000_2_0207|EGLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||620620.8372|788418.3228|712428.2026|650430.1326|622084.9578|733803.8319|824442.6535|919052.2941|1047711.5691|1293510.7156|1318905.7152|1100823.7898|1415156.9331|1135066.6269|296063.4153|197869.0492|256588.2933|279286.4884|250173.5859|263496.4396|213165.659|247706.3908|241291.6835|189974.0248|120892.5612|93259.9758|47764.8977|80430.5612|37501.3659|44039.433|19244.122|38858.3233|41942.3172|66614.2684|55141.8111|54278.2928|38488.244|12459.3354|1837.2215|1251.016|928.6029|923.2738|459.6385|95.9245|59.9395|44.4983|39.7021|37.304|33.2405|32.7742|29.3769|36.7045|39.7021|37.2374|29.5101|31.1089|31.8416|30.5093|31.8416|12.9232|15.6544|15.5782|17.4244|34.373|50.5317|46.2969|41.16|
2022-02-13 16:37:16|russ2000_2_0208|EGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.81|12.96|11.89|15.5|39.27|87.12|74.03|89.23|39.06|38.92|70.32|78.33|82.99|80.59|58.74|54.16|52.16|74.46|68.93|39.23|50.49|52.61|54.87|60.08|46|47.98|41.88|46.28|41.06|42.14|54.9|52.83|
2022-02-13 16:37:17|russ2000_2_0209|EIDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|9.98|13.76|23.45|31.08|35.97|57.39|48.99|47.67|50.53||||||
2022-02-13 16:37:17|russ2000_2_0210|ELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.85|28.94|28.8|27.9|21.15|22.14|18.97|16.44|12.76|8.73|10.49|13.81|18.27|15.74|11.26|18.6|18.41|23.46|27.04|27.6|29.63|33.21|
2022-02-13 16:37:18|russ2000_2_0211|ELOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.96|5.4|4.3|3.6|2.7|4|5.4|6|8|9.34|17.07|17.04|12.33|11.68|9.58|5.34|7.36|1.96|3.03|2.53|4.11|3.02|1.93|1.74|0.695|
2022-02-13 16:37:20|russ2000_2_0212|ELVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.14|8.05|6.26|7.53|6.7|8.7|8.62|4.33|4.18|4.15|4.43|4.42|1.27|1.78|2.16|4.05|2.89|3.57|3.52|3.03|
2022-02-13 16:37:21|russ2000_2_0213|EML|total_return_price|0|0.5723|0.6785|0.5862|0.7939|0.7616|0.9231|1.0662|0.8908|1.1471|1.122|1.0537|0.9773|1.166|1.2926|1.0745|1.0879|1.3334|1.4227|1.9286|1.5625|2.0832|2.1134|1.6595|1.5886|1.8006|1.9257|2.403|2.1735|2.3484|2.255|2.2086|2.3233|2.4483|2.4717|2.2011|1.7764|2.8003|2.1881|2.1867|2.1852|2.6004|2.5718|2.4106|2.5943|3.2401|3.2916|3.0409|2.9002|3.3754|3.1179|2.8029|2.8306|2.7995|2.678|3.1172|3.1726|3.1992|3.5328|3.806|4.8856|6.3144|6.8816|5.5748|6.4318|5.9287|6.8799|6.3452|6.097|5.502|5.1513|4.6436|5.2797|5.8345|6.2443|5.1817|4.9812|6.7518|6.0761|5.2025|4.7257|5.2024|6.3708|6.4433|6.9269|7.1372|7.5003|7.3502|9.1037|10.1554|10.8277|10.0435|9.0605|9.7761|9.6897|13.2151|13.8249|19.3932|20.7956|16.1413|13.244|11.4275|11.1901|9.8925|6.3588|8.1285|12.3848|11.9962|10.1887|10.3459|11.2778|12.6784|14.0121|15.084|12.7943|14.6458|16.0095|16.094|13.0678|15.2484|13.0589|14.5693|13.3778|13.5984|13.4751|13.8329|13.2522|13.8302|14.8916|17.596|16.3375|14.2048|16.7927|14.7688|15.0144|18.2311|19.1425|19.7577|27.7914|26.6525|24.3868|26.6881|26.3629|26.799|22.9079|26.1722|26.7597|23.8186|29.4132|18.869|17.412|19.1241|23.7263|26.4969|30.093|25.0529|25.07|
2022-02-13 16:37:25|russ2000_2_0214|ENFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:25|russ2000_2_0215|EOLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.09|9.03|28.62|17.84|11.9|22.57|14.26|17.25|12.17|4.15|5.3|3.81|3.41|11.75|12.89|7.57|6.66|
2022-02-13 16:37:26|russ2000_2_0216|EPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7905|12.7929|15.4105|13.004|16.8883|14.7063|11.1327|12.8216|15.5507|18.2123|21.0293|18.9216|17.4422|21.4413|25.6296|25.5013|30.4664|30.3263|29.5815|33.4388|39.3834|41.5992|39.9171|33.7698|36.5124|38.9511|46.9494|47.3547|57.3796|66.8235|75.3892|77.0983|59.3859|51.7862|57.3458|32.7227|32.743|35.0871|44.8147|42.1734|42.3963|36.2287|45.551|50.6716|47.6654|47.8276|46.49|50.5972|49.8271|49.0908|51.0618|55.3601|64.798|68.0206|66.7287|75.2953|67.5114|85.7085|88.2273|95.2031|99.8721|99.4972|76.8568|75.5921|79.3762|81.827|75.5725|73.5041|72.6806|74.2295|70.2494|59.5738|47.4277|47.9374|45.4572|36.4383|43.0261|27.3214|31.6838|30.5564|24.5569|28.537|26.8803|34.7142|39.7726|41.9523|37.325|44.73|
2022-02-13 16:37:29|russ2000_2_0217|EPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.45|12.1256|12.1025|17.2669|18.0895|21.0134|22.6183|12.5991|14.5054|17.4424|20.1883|22.2199|26.561|28.0443|27.9965|
2022-02-13 16:37:30|russ2000_2_0218|EQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.97|7.81|8|5.92|3.84|3.38|2.71|2.95|5.74|6.18|6.61|5.63|6.64|4.01|
2022-02-13 16:37:31|russ2000_2_0219|EQBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0669|23.191|20.8918|21.7976|24.9627|32.3978|30.4569|31.0242|34.3387|35.1648|38.7778|42.8586|39.7333|34.9757|28.4463|26.2069|28.3866|30.3375|18.2841|16.612|14.0639|21.3397|27.9686|30.9247|34.1993|34.3689|
2022-02-13 16:37:32|russ2000_2_0220|ERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:32|russ2000_2_0221|ESQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.25|15.34|19.75|24.45|26.37|25.08|21.51|22.76|24.52|23.4|26.07|15.05|16.75|14.65|19.15|22.85|23.7|28.52|31.2|
2022-02-13 16:37:33|russ2000_2_0222|ESSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8633|8.1906|8.3384|8.2867|8.5602|9.284|10.3603|10.3677|9.9999|10.1354|9.7837|8.9915|9.8241|9.4209|8.8489|10.1672|10.0073|9.5942|8.764|8.2512|7.5389|8.3187|7.9622|8.3927|8.8241|8.8246|8.6891|9.3554|9.3398|8.8564|9.3424|9.7825|10.7516|11.0389|11.0733|11.5692|11.7065|11.4023|12.1241|14.266|12.6964|13.0926|13.4314|14.0043|13.666|14.11|14.4007|14.4079|14.5447|14.0068|15.1123|15.8027|13.2929|13.5513|12.4671|14.6624|15.6559|16.2666|16.8615|17.24|
2022-02-13 16:37:35|russ2000_2_0223|ESTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.31|0.5|1.25|0.7|1.1|1.05|1|0.7|0.3|0.25|0.18|0.21|0.49|0.6|0.45|2.51|1.1|1.2|1.1|1.3|1.6|1.26|1.1|1.3|1.4|1.1|1.5|1.4|2.2|2|2.4|3.8|5.1|7|7.8|15|16.6|23.8|20.3|23|21.3|17.5|19.9|16.3|13.7|10.2|11.8|9.1|24.7|14|6.45|8|8.2|7.6|7.8|7.46|12.8|9.4|15.5|19.05|13.95|13|15.52|22|15.5395|14.26|15.49|16.42|14.7499|16.15|18.5|21.89|33.52|28.08|19.65|24.79|19.73|15.14|14.2|12.68|10.43|7.74|13.57|12.27|10.31|11.44|10.08|9.63|8.17|9.13|4.61|7.08|5.59|3.38|6.41|2.01|2.93|2.74|5.09|7.24|11.1|9.03|10.03|
2022-02-13 16:37:38|russ2000_2_0224|ESXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0568|6.1504|6.346|6.329|6.261|6.3205|6.3715|4.0662|3.3391|2.6822|3.1826|3.1169|3.1439|2.8126|2.7328|2.0404|0.9417|0.8863|1.071|1.2095|1.0525|0.9786|1.8455|1.5972|2.4743|2.4373|3.0282|3.3052|3.3698|3.4529|3.6745|3.873|4.0992|4.0438|4.053|4.5977|4.667|4.9578|4.6531|4.7455|5.0224|6.3704|7.3859|7.5706|8.3553|7.8014|8.4015|8.7708|8.1245|6.7397|6.7835|7.2092|8.0469|8.2986|4.337|4.9122|4.8645|6.7148|8.6059|11.3895|10.917|11.3|
2022-02-13 16:37:40|russ2000_2_0225|ETSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.24|14.9|14.98|8.52|8.75|8.84|14.7|12.18|10.11|14.8|16.96|20.82|27.91|40.42|52.01|47.29|67.22|61.79|56.9|44.3|38.44|106.23|123.23|177.01|198.87|202.53|212.35|221.91|
2022-02-13 16:37:41|russ2000_2_0226|EVBG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.86|18.45|20.53|25.13|26.27|29.46|35.24|44.14|57.18|54.71|75.01|87.52|66.1|78.08|106.36|138.36|127.2|147.2|121.18|136.08|153.68|66.6|
2022-02-13 16:37:42|russ2000_2_0227|EVBN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9288|11.9145|9.727|10.1348|10.2354|11.4299|13.4052|13.1175|12.3696|12.3696|13.8942|14.6852|14.9912|14.6485|15.2971|14.5769|13.9501|13.7536|12.8155|12.3112|14.2242|12.877|12.7089|13.2526|12.8609|12.2163|10.8182|10.652|10.3525|11.5708|10.5182|8.111|9.7767|9.5628|8.2598|12.001|9.384|9.8017|10.406|10.6455|10.4714|9.501|9.109|11.0859|12.4522|12.3531|12.559|14.3724|13.8577|15.3941|16.6542|19.12|18.7376|19.198|20.2301|21.3672|20.0014|21.1521|20.4713|21.2799|20.9735|23.587|27.2291|33.4346|34.8387|38.0583|36.913|39.2947|41.0303|42.6902|29.6944|32.2726|32.154|34.1268|37.135|19.5339|21.6844|21.4193|26.9847|31.6247|36.9594|37.12|39.5|
2022-02-13 16:37:45|russ2000_2_0228|EVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.97|15.55|13.12|10.78|18.19|22.53|15.55|20.55|25.2|17.5|13.1|13.9|21.6|28.2|19.71|12.58|7.74|8.18|9.05|5.64|7.12|12.86|15.99|20|20.93|27|26.91|
2022-02-13 16:37:46|russ2000_2_0229|EVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4147|0.4147|0.5332|0.4446|0.5332|0.4147|0.474|0.5332|0.5924|0.5332|0.5038|0.2962|0.474|0.5332|0.5777|0.6517|0.4446|1.5403|1.1849|0.8887|1.0963|0.7406|1.7773|0.7109|0.7406|0.5036|0.3318|0.3792|0.3081|0.2512|0.2844|0.3033|0.1896|0.2607|0.2844|0.3081|0.6872|0.875|0.8507|0.7778|1.2153|1.1547|1.5861|1.2862|1.3114|1.0963|1.1013|0.9613|1.0711|1.158|1.0673|1.0885|1.0614|0.9173|0.5198|0.5004|0.5282|0.4503|0.4893|0.5115|0.5782|0.6504|0.6727|0.6282|0.6004|0.6004|0.7617|0.7394|0.7617|0.6838|0.7339|0.7172|0.8951|1.3105|1.2252|1.3628|1.5354|2.596|2.9162|2.1633|2.2066|2.5693|2.7842|4.1762|3.7278|4.1173|3.2089|3.7816|8.0372|14.4101|18.8325|26.8822|27.4785|39.8634|39.116|40.1624|38.817|33.35|38.13|38.27|31.92|27.04|15.78|21.71|26.61|29.92|28.77|28.4|27.2|31.23|
2022-02-13 16:37:49|russ2000_2_0230|EVLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.69|11.51|12.23|12.4|8|8.69|6.54|4.06|3.85|4.9|4.83|11.27|11.39|15.03|7.04|6.85|
2022-02-13 16:37:50|russ2000_2_0231|EVOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.57|20.59|24.18|24.36|29.05|31.53|28.5|26.41|15.8|23.33|24.85|26.77|27.52|27.74|23.79|24.96|
2022-02-13 16:37:51|russ2000_2_0232|EVRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.96|14.59|16.82|15.63|15.15|16.23|16.26|16.39|11.25|6.06|6.01|6.86|5.75|2.14|4.02|7.79|7.41|7.64|8.31|7.38|4.1|3.1|3.13|3.04|2.76|4.64|6.65|7.01|7.97|7.81|7.25|6.13|7.98|9.63|8.45|8.69|7.49|7.09|7.65|7.63|5.42|4.17|2.2|1.6|2.43|2.42|4.84|7.2|7.45|7.5|6.53|7.92|8.88|5.09|10.52|11.53|8.59|13.4|3.33|6.22|8.27|13.64|13.79|24.69|24.34|21.53|
2022-02-13 16:37:53|russ2000_2_0233|EXTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.64|15.98|11.93|14.16|24.17|30.7|26.39|32.64|31.28|26.74|26.32|26.79|17.51|16.85|13.1|13.41|7.83|4.8|5.39|4.26|4.12|3.38|4.74|4.5|3.08|
2022-02-13 16:37:54|russ2000_2_0234|EYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.83|40.61|31.96|38.94|44|28.26|31.28|31.04|24.96|32.84|19.58|30.52|38.63|45.79|45.14|51.14|58.47|48.81|
2022-02-13 16:37:55|russ2000_2_0235|FATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.28|11|6.48|5.1|5.65|4.89|6.47|4.81|3.37|1.82|1.7|3.02|2.51|4.55|3.17|4.09|6.64|9.54|11.56|15.67|12.07|17.57|19.72|16.75|19.57|22.21|34.31|39.4|92.59|78.52|84.84|59.27|57.86|
2022-02-13 16:37:56|russ2000_2_0236|FBIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.01|6.5|8.46|5.09|5.57|4.62|9.55|8.15|7.07|2.63|2.1|1.71|2.1|2.3|3.85|3.36|2.47|2.76|2.97|2.68|2.98|2.42|3.88|4.81|4.47|3.36|4.71|3.02|1.46|0.8907|1.78|1.66|1.46|2.57|1.89|2.68|3.9|3.04|3.41|3.62|3.4|2.43|
2022-02-13 16:37:58|russ2000_2_0237|FBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3851|24.9278|33.9671|34.7068|36.5127|41.5175|38.9047|38.7888|37.6778|33.4153|30.7369|34.6736|36.3104|38.5584|18.3646|22.8053|24.7058|34.4398|45.5198|37.1765|42.8344|43.8429|
2022-02-13 16:37:59|russ2000_2_0238|FBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.92|15.97|13.7|14.07|14.9|14.71|15.97|13.19|8.21|9.84|16.5|15.93|18.91|12.27|15.48|14.68||||||
2022-02-13 16:37:59|russ2000_2_0239|FBMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9433||6.9433|7.1603||6.9433|6.5093|7.1603|7.5942|8.6278|10.9047|11.0137|13.5218|21.5912|20.7564|20.5008|29.5298|21.5966|20.2743|19.3928|17.4006|18.0706|15.0383|11.812|7.4927|10.1812|7.0167|5.7385|6.1881|8.3947|7.1022|7.193|8.02|7.7866|8.9907|8.9817|6.6845|8.2021|8.1082|8.6889|8.63|10.6956|11.9707|12.929|13.0555|13.2566|13.2168|13.3729|14.0075|14.9712|15.7374|16.4387|17.079|14.7467|16.3081|18.071|26.9162|26.7628|26.4653|27.595|32.01|31.5815|34.64|38.2731|28.0345|29.4008|28.6963|32.2233|34.3613|17.1129|21.4413|21.3261|30.2591|35.6903|37.0665|38.3445|38.33|
2022-02-13 16:38:02|russ2000_2_0240|FCBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5801|23.4037|26.7193|25.0789|20.5783|19.9736|19.9896|20.1945|25.7966|14.511|16.1223|13.36||||||
2022-02-13 16:38:02|russ2000_2_0241|FCCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3368|9.3095|10.6984|10.0041|10.0736|8.6147|9.4484|8.3368|8.1284|7.5031|7.2252|8.6147|8.1978|7.6143|8.3368|10.421|9.2331|8.8847|11.3933|13.6031|14.0852|15.128|16.8454|15.8286|14.1012|14.1151|13.64|12.8251|14.33|13.1435|13.0649|12.7221|12.8737|12.5642|12.8904|12.0728|11.6507|9.3934|10.3188|8.846|7.4134|5.2417|5.7148|5.7379|4.474|4.4558|4.9244|4.3538|3.9083|4.5541|5.3352|5.3511|4.7455|4.7354|6.1955|6.2659|6.7685|6.6874|7.2945|7.6064|8.7701|8.4316|9.2209|8.8861|9.012|9.7922|10.0423|10.5549|10.5983|12.1911|12.5865|12.4111|13.6597|16.2352|20.2732|19.0173|18.8416|20.4839|19.4904|22.8533|22.4875|17.8357|17.7771|16.9453|18.254|20.1917|13.6943|14.5251|13.1925|16.925|19.1822|20.3786|18.6219|20.5523|
2022-02-13 16:38:05|russ2000_2_0242|FCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2177|2.4287|2.903|3.5372|3.167|3.2733|3.2733|4.1175|3.8012|3.7141|2.4941|2.3558|2.4943|3.3175|3.0963|3.6667|4.6445|4.9867|5.3778|5.5|7.4556|7.4203|6.9172|6.8274|7.9567|8.1605|8.4408|8.7723|9.9715|11.3077|10.6682|11.0361|12.2231|10.3994|11.1006|10.6371|11.3205|11.4958|10.9667|10.4249|8.9006|8.8003|7.752|6.0093|5.8023|4.3467|5.9592|5.2722|4.5571|5.8891|6.5369|5.4033|6.3087|6.6241|6.0444|5.1014|5.0628|6.5009|7.6371|7.418|7.0609|7.5162|8.0957|9.3483|9.0756|8.7859|9.0245|8.7348|9.2802|9.9321|11.1669|10.3616|11.2653|11.9789|11.6501|12.6646|16.3612|17.0208|15.9303|17.545|17.3671|20.676|20.733|19.7793|18.1423|17.2352|18.3749|18.5441|21.3866|13.1171|12.5444|11.15||||||
2022-02-13 16:38:06|russ2000_2_0243|FCPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4676|11.5256|13.9996|15.586|16.6147|15.6629|17.7078|20.7515|20.0042|21.2978|19.278|20.8354|21.777|22.4053|26.0237|24.7753|24.9324|25.3058|17.2503|22.792|24.2331|28.231|26.5042|26.9358|26.6817|28.8836|
2022-02-13 16:38:07|russ2000_2_0244|FDBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.244|10.5851|11.1545|11.4961|12.6339|13.4307|13.2033|14.0567|14.4553|14.1138|15.5932|15.821|16.0484|17.016|17.1867|16.6178|16.8452|16.6178|16.8452|17.0731|18.7803|18.7803|18.6551|19.1559|18.0341|18.0291|18.1543|18.5299|18.0291|16.8272|17.5283|16.9774|18.0291|17.8288|17.7787|20.7836|19.0353|17.7336|16.4669|16.9583|18.4832|16.5328|14.5179|14.8548|15.775|15.5156|15.7956|14.3106|12.4205|10.1548|10.9191|8.3258|8.3258|7.3759|9.9637|10.0729|10.1002|10.7007|9.4397|11.2205|14.727|11.4001|11.6694|11.5011|13.6273|13.7238|15.3307|15.0468|15.9609|15.7968|17.5457|19.0777|20.812|19.5206|20.3946|20.3181|18.6691|18.8458|21.2438|22.5949|24.9516|28.2139|32.2671|41.4376|45.3489|59.5188|63.9669|59.8932|55.7005|58.2668|58.3472|59.3719|48.9297|46.4717|47.5362|63.1673|62.7914|53.6891|51.2753|57.19|
2022-02-13 16:38:10|russ2000_2_0245|FENC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.6684|31.1123|38.1833|21.2129|33.2336|21.2129|16.9703|10.6065|32.2436|32.8093|32.8093|31.1123|45.2542|65.6186|61.9983|49.6665|44.6886|43.8966|44.3492|68.1076|||4.5254|4.186|3.1678|3.1678|2.7153|1.8554|2.0591|1.6065|1.0408|0.7693|1.0861|1.1766|0.8372|0.6107|0.7467|0.4978|0.2263|0.086|0.0493|0.0882|0.1358|0.0853|0.1355|0.0905|0.0701|0.1154|0.078|0.12|2.0532|0.96|0.522|0.453|0.48|1.65|2.421|1.0683|1.3428|0.8583|2.1|4.02|2.14|2.5|2.57|2.11|2.069|1.9|1.85|2.189|2.06|2.1385|2.76|5.02|11.3|9.3|9.57|10.5|8.3|6.11|5.49|3.72|4.8|6.12|5.6|9.39|6.16|7.38|6.94|7.52|8.61|4.18|
2022-02-13 16:38:12|russ2000_2_0246|FFWM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6358|8.564|9.381|9.2623|11.0435|11.015|10.673|9.723|11.7322|13.6797|14.6676|15.4371|16.7766|17.7266|17.6221|17.9071|14.7436|12.1312|12.9329|12.4844|14.2193|16.7567|10.1511|15.887|12.8316|19.6112|23.2061|22.4032|25.9993|25.0578|
2022-02-13 16:38:14|russ2000_2_0247|FG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:14|russ2000_2_0248|FGBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1673|7.1673||5.5755|6.3054||6.9096|6.9096|6.8308|9.9835|7.1198|7.3625|6.917|7.085|7.4457|7.4457|7.8219|||||||11.1861|12.3715|9.4495|10.1187|10.3591|14.6614|15.4919|17.7114|17.6491|18.061|18.8544|19.39|18.4104|16.6631|15.3251|14.7661|15.5679|18.3129|12.2574|10.5249|10.6187|15.6743|16.3695|16.7304|18.025|20.59|
2022-02-13 16:38:16|russ2000_2_0249|FIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.59|37.69|29.63|13.4|12.13|16.7|7.43|5.87|5.3|6.98|5.89|4.91|6.56|5.55|5.03|5.92|4.4|3.93|6.57|6.66|6.46|6.96||||||
2022-02-13 16:38:17|russ2000_2_0250|FIXX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|19.9|22.57|21.83|27.73|18.86|18.51|20.7|15.54|15.19|10.6|11.55|9.28|7.04|8.08|3.77|
2022-02-13 16:38:18|russ2000_2_0251|FLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36|35.55|36.6|36.0005|35.65|37.5|38.6|39.35|36.55|23.4|18.05|12.8|15.05|9.45|9.7|5.9|2.5|8.2505|9.1|7.85|5.35|5.45|4.601|6.895|7.65|6.75|4.6875|2.5|3.9005|6.0449|10.57|6.95|7.14|5.09|4.52|5.61|3.55|3.4|5.05|5.05|4.05|3.3|2.65|2.05|3.28|5.88|4.87|2.89|2.49|1.09|1.86|2.48|5.02|4.1|3|2.23|2.26|
2022-02-13 16:38:20|russ2000_2_0252|FLOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.8632|27.4193|25.4472|25.4672|29.5706|32.0605|33.3951|36.8811|38.9627|46.9404|48.5141|44.082|51.5917|30.1184|31.7717|39.0125|37.9268|48.6734|28.3057|37.2894|42.7474|57.1592|64.8995|64.1418|73.85|86.22|
2022-02-13 16:38:21|russ2000_2_0253|FMAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9515|10.1777|9.9515|9.9515|9.273|8.2004|8.0637|8.3826|8.0743|8.2767|8.4984|8.2619|7.7846|7.5971|7.567|8.6264|7.7562|7.567|6.8103|7.8294|7.5429|6.2903|6.6225|7.216|7.5461|7.0275|7.5873|7.5873|7.0975|7.2821|8.4103|8.8206|8.4853|8.2369|9.1777|9.053|9.2852|9.4782|10.3141|10.443|11.0543|11.4739|11.3646|12.03|11.5502|11.7679|12.1277|12.7714|14.0084|17.9022|18.9433|26.6798|32.6325|38.1475|37.0655|36.9623|39.0143|35.1386|27.9298|25.7932|23.9462|28.4351|24.6001|20.3187|19.8252|22.8305|24.6312|21.4484|22.3355|32.3|
2022-02-13 16:38:23|russ2000_2_0254|FMBH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3681|8.3681|8.1938|7.9032|7.4965|6.5667|6.6248|6.5667|7.4093|7.391|7.9776|8.3941|8.922|9.2564|9.3268|9.7713|10.2688|11.9993|16.9243|16.6736|17.193|17.9093|19.6107|20.551|21.5718|21.7598|22.0285|22.0231|22.3313|22.5746|22.5746|22.1691|22.5554|21.7664|21.0182|21.2631|20.8141|21.3039|21.3039|18.1205|16.2432|15.3045|15.0188|14.4366|13.8179|15.8436|15.0931|14.3843|15.5518|15.1703|15.1787|15.7326|18.9729|20.0303|20.8915|19.5774|20.8682|19.1816|19.216|18.932|18.1145|17.7555|18.8445|16.1611|17.4244|19.1233|18.4873|22.3325|21.2821|22.3282|23.6232|30.5237|30.3801|30.8998|33.5556|35.2288|33.2914|36.983|37.0845|28.9401|31.0359|31.9314|32.3456|33.5639|22.6045|25.3574|24.1006|32.9059|43.5025|40.2827|40.3614|43|
2022-02-13 16:38:25|russ2000_2_0255|FMNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6549|7.6636|6.0053|6.1816|6.1535|4.5496|4.0046|3.5009|3.9549|5.1294|4.9715|5.7298|5.8062|6.0562|6.5146|7.7893|8.2446|8.9763|9.0799|9.2431|9.7587|9.7049|9.8835|9.6232|8.8915|8.6579|8.2718|7.7661|7.3843|6.9354|6.8465|6.8924|7.0042|7.2338|6.4225|5.1573|5.4031|5.2371|5.1516|2.5295|3.6118|4.5553|3.6535|3.1413|3.2387|2.7653|2.8276|2.8286|3.4297|3.8003|3.4688|3.8763|4.794|5.5679|5.2337|5.1419|5.4393|4.915|5.1991|5.5019|6.2263|6.6156|6.8122|7.0767|7.0343|7.0689|7.1291|7.0167|7.8001|7.8605|9.5013|13.1893|11.8194|12.7502|13.9235|13.3973|12.7421|15.0126|13.6812|11.0589|12.6925|12.8108|13.5258|15.2075|10.8503|11.3009|10.4853|12.4376|16.1113|16.62|15.4412|18.06|
2022-02-13 16:38:28|russ2000_2_0256|FNKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2|6.65|7.78|11.75|21.29|13.15|21.05|23.55|20.41|17.16|3.99|5.8|5.71|10.56|19.19|21.71|19.58|18.67|
2022-02-13 16:38:29|russ2000_2_0257|FNWB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6966|11.8215|11.9751|11.8887|13.5528|12.3592|12.0423|12.7049|15.5091|14.7696|15.0865|16.6614|15.6051|15.8164|15.5187|14.7408|14.5771|15.0101|15.7047|16.5661|17.5844|10.5745|12.1399|9.679|15.4378|16.3876|17.4786|17.613|20.14|
2022-02-13 16:38:31|russ2000_2_0258|FOCS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.55|45.71|25.55|35.64|26.95|23.65|29.47|21.28|29.75|32.79|43.84|41.62|48.5|52.26|61.06|
2022-02-13 16:38:32|russ2000_2_0259|FOLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.43|11.54|15.26|10.25|11.04|11.21|16.35|7.98|8.66|10.87|10.16|3.89|3.33|2.05|4|4.56|6.14|5.98|3.73|3.32|5.42|5.76|5.27|2.53|3.38|2.16|2.68|2.14|2.25|2.86|6.9|7.94|9.35|13.55|13.99|9.67|7.99|5.74|7.62|4.67|7.42|9.94|14.94|13.5|14.47|17.09|12.26|8.38|13.6|12.39|8.065|10|8.94|15.56|14.08|24.89|9.39|9.89|10.18|11.67|
2022-02-13 16:38:34|russ2000_2_0260|FONR|total_return_price|0|||||||||||||||||||||||||||||||16.752|13.7061|20.5604|25.1291|25.1291|31.2208|41.1184|31.981|41.1184|39.5955|42.6413|33.5039|79.9537|52.5414|45.6871|30.4581|34.2666|48.7329|57.9922|73.0994|88.3285|64.7174|58.6257|62.4513|60.1608|57.115|64.7174|71.5887|92.9094|71.5887|60.9162|56.0788|33.2073|31.0691|30.475|28.9063|25|42.1875|85.9375|52.3438|50|32.8125|50|48.5|35.25|29.75|25.5|49.25|25|26.75|22|32.5|38.525|28.75|33.25|32|28.5|39.25|34|30|27|17|16.315|13.75|8|7.04|6.5|4.97|6.71|5.2|3.81|2.25|1.18|0.83|0.8417|1.9|2.14|1.57|1.91|1.4701|1.39|1.3|1.68|1.96|1.96|1.704|2.68|4.1|3.75|4.33|6.92|6.56|5.77|21.208|17.58|12.2|11.01|10.4|13.036|10.575|13.41|17.26|15.38|20.36|20.54|19.15|17.55|27.75|30.5|24.35|29.8|26.55|24.9|20.24|20.47|21.51|20.67|19.69|14.62|21.37|20.88|17.36|18.09|17.68|15.46|14.98|
2022-02-13 16:38:37|russ2000_2_0261|FPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0963|9.2871|8.3122|8.0045|9.0592|9.2814|7.8918|8.745|8.5832|9.0907|9.3913|9.2486|9.121|7.6284|7.7808|7.6832|7.5571|8.174|6.0982|4.1722|5.9791|6.2314|5.8996|6.4757|5.8447|6.6452|6.4026|8.387|11.2973|12.1681|12.6144|12.0197|
2022-02-13 16:38:39|russ2000_2_0262|FRAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:39|russ2000_2_0263|FRBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9624|9.0136|6.3475|3.7952|4.744|6.6416|5.6928|3.9375|4.2696|4.744|3.985|2.7515|3.3208|3.558|3.7003|2.6092|3.0741|3.7003|3.3493|4.5068|4.744|4.5068|4.9243|4.9812|5.0761|5.2184|5.6928|5.8826|6.4519|5.8636|5.8826|5.7308|5.6681|5.6454|5.8921|6.5847|6.3095|6.4993|8.1028|11.3856|10.7383|11.1842|12.441|13.2242|13.6363|13.2815|12.589|11.5805|11.1384|11.1391|10.4909|10.7634|6.7788|6.3945|6.1482|9.5406|12.2731|13.6431|13.6242|14.54|
2022-02-13 16:38:41|russ2000_2_0264|FRTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.81|21.66|19.5|8.3|4.39|11.13|8.32|9.9|7.66|3.58|4|4.29|7.29|11.8|6.03|9.64|10.91|17.33|23.28|23.45|23.6|23.93|
2022-02-13 16:38:42|russ2000_2_0265|FSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:42|russ2000_2_0266|FSBW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5062|4.7911|5.7752|7.0487|7.9717|7.7086|7.7041|7.452|7.8363|7.7594|8.1281|8.8436|10.2867|10.8366|11.7876|11.5543|11.7678|13.063|17.287|16.9074|20.4623|24.8616|25.5724|25.1545|29.0648|26.5859|20.1203|24.119|23.47|24.3912|30.7728|17.4338|18.7795|20.1714|27.3602|33.5119|35.5773|34.165|33.61|
2022-02-13 16:38:44|russ2000_2_0267|FSCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:44|russ2000_2_0268|FSFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4894|2.655|2.7406|2.812|3.0547|2.9262|3.5817|3.8061|3.7975|4.2002|4.3872|4.6001|4.4534|4.9568|4.8993|5.092|5.6099|5.4892|6.6367|6.99|6.6516|6.8306|6.8654|7.2897|7.5646|8.0306|8.989|9.0562|10.1701|11.1631|10.2109|10.9311|11.3147|13.9478|15.3331|16.4048|16.8722|18.1005|22.5373|23.1633|21.7852|15.5884|17.3538|19.3161|19.8752|21.5987|12.1429|15.0404|16.2838|19.8494|22.1569|24.1442|27.5377|25.41|
2022-02-13 16:38:46|russ2000_2_0269|FTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.6|397.6|295.4|240.4|135.4|203.6|112.2|51.6|22|4.77|7.33|3.61|17.35|24.61|28.07|25.4|26.21|
2022-02-13 16:38:48|russ2000_2_0270|FTSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:48|russ2000_2_0271|FUNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||5.3772|5.5401|6.2326|7.2265|8.5404|11.3325|11.0861|9.8967|8.2885|10.3916|9.3302|7.5731|9.3879|8.3239|7.573|6.9773|7.8564|7.862|8.4609|9.1219|9.3934|10.8771|10.4947|10.9137|9.9654|9.2171|9.0092|8.6096|8.2032|8.2562|5.5005|6.3985|6.3249|6.2001|7.9578|8.2886|9.9409|10.0415|9.8829|11.5036|10.6941|10.7406|14.1589|13.9926|15.1503|16.4961|15.7787|13.355|14.0377|14.3986|14.2125|14.2607|14.2989|15.4093|16.7121|15.2448|15.8344|16.4667|17.0687|15.1897|16.3554|15.6271|15.4985|14.4766|15.8593|10.8517|6.8477|9.3932|8.9943|5.1969|5.2845|3.4405|3.6787|3.04|2.7386|4.4049|3.2438|2.8007|5.3177|3.8199|5.5837|6.3547|7.3473|6.7358|7.2764|6.7978|6.7358|7.7728|7.0283|7.5778|8.1007|7.6753|7.2677|10.3695|9.7049|8.7211|10.9723|14.2668|12.9698|13.3276|14.8929|15.5638|17.1738|18.3772|16.9738|14.4426|15.7424|18.0648|20.2553|22.3038|13.3025|12.5363|11.1305|14.8831|17.0482|17.0133|18.3144|18.6223|
2022-02-13 16:38:51|russ2000_2_0272|FVCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.96|13.56|15.08|15.68|16.95|17.52|17.4|17.15|20|16.61|16.97|18.8|17.82|17.38|13.9|10.27|9.4|14.5|17.44|17.4|19.82|19.65|
2022-02-13 16:38:52|russ2000_2_0273|GATX|total_return_price|0|2.1012|2.4483|2.4483|2.3752|2.1469|2.0829|2.1834|2.4301|2.471|2.1149|2.1649|2.5858|2.836|2.5521|2.3947|2.6584|3.3911|3.2724|3.9986|3.1591|3.7921|4.0788|3.9392|4.8137|4.8782|6.0504|5.6939|6.0676|6.0511|5.1725|3.8555|4.7998|6.4801|6.0401|7.1821|5.5356|5.3803|5.1745|5.1849|6.6746|7.3781|7.6823|8.5538|8.5279|8.8694|8.6376|8.7199|9.5651|9.8428|10.4293|11.5384|10.9291|10.4354|11.0472|10.807|11.3064|11.5001|13.7006|16.1441|17.4596|18.8751|21.379|16.235|18.7215|16.4078|19.0997|15.7124|17.2216|19.5894|17.6742|21.9177|26.2676|22.5164|21.4352|17.982|17.5645|17.3501|16.5907|11.06|12.9184|8.3688|9.6266|12.6353|16.9262|13.5252|16.7698|16.5215|18.4455|20.8561|21.8063|25.1219|23.0418|26.5093|27.4292|26.8559|28.2597|31.3372|32.4466|28.3265|24.4594|26.2349|29.9311|26.8928|21.2547|14.0802|18.1005|19.8599|20.6261|20.7655|19.532|21.6699|26.2749|29.0253|28.097|23.6588|33.5643|31.195|30.0349|33.3375|34.2522|41.3686|37.9945|38.3159|42.3282|55.365|54.8758|48.0985|47.7067|48.367|44.6348|37.374|36.3426|40.9645|38.2522|39.1266|54.4359|54.2785|57.5984|55.5675|56.4949|62.6522|68.325|80.1323|65.9013|71.4895|74.6817|73.4437|78.9205|59.9778|58.9398|62.0905|81.4748|91.2986|87.5448|89.124|104.19|
2022-02-13 16:38:56|russ2000_2_0274|GBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.76|42.16|31.4|14.54|15.68|22.02|14.5|38.85|27.5|28.5|39|47.7|44.75|38.15|40.03|52.93|62.43|54.45|79.49|52|65.43|53.35|44.89|40.75|32.46|26.55|30.79|
2022-02-13 16:38:57|russ2000_2_0275|GCBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6234|1.4299|1.3527|1.5843|1.3428|1.2365|1.1979|1.3331|1.4877|1.5847|1.6919|2.1648|2.4009|2.8402|2.957|2.957|3.1387|3.6658|3.8339|4.7525|5.6989|6.0558|5.5598|5.4803|5.584|6.0904|6.2218|6.5744|6.0149|5.2748|5.2358|4.9696|5.2003|5.2359|5.0012|4.9283|4.4821|4.5331|5.2217|5.2791|4.0167|4.3916|5.81|5.8814|6.0304|5.8814|6.3476|6.9136|7.7194|7.4369|7.3482|7.7646|7.3199|7.719|8.3377|9.2063|9.2019|8.904|9.1634|12.2541|11.5548|11.4142|11.938|12.269|13.1828|12.751|12.7282|12.5009|14.542|15.1365|14.7097|15.3257|19.9604|20.8336|24.134|26.8497|31.9603|34.8722|32.526|32.2436|29.5433|29.9002|28.0112|26.5116|27.784|23.2276|20.8252|21.7801|25.1508|24.7424|28.707|34.4697|36.2|
2022-02-13 16:38:59|russ2000_2_0276|GCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|20.01|24.45|27.82|27.15|33.5|30.3|31.05|32.25|29.05|28.75|26.4|24.79|29.6|22.21|19.71|22.71|17.8|18.58|20.86|23.24|25.02|23.29|22.34|31.89|
2022-02-13 16:39:00|russ2000_2_0277|GDEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7668|7.1332|9.0391|8.6034|7.1877|6.7521|8.6034|7.5689|6.7521|8.0589|8.451|5.6195|5.2274|6.2293|5.7937|5.2274|4.9129|4.8615|6.6728|8.2584|13.2776|22.2165|17.355|18.4005|26.7469|31.3645|28.1235|19.1236|12.8943|18.5922|20.1952|16.1875|18.3482|19.2891|20.5089|16.9717|12.2844|7.9805|10.3851|11.4916|6.8479|3.7289|5.2448|5.8547|4.0425|4.0774|2.8925|3.0319|3.5895|4.855|3.8334|3.9728|3.2061|3.1887|5.1054|3.7986|5.3494|5.1926|6.1683|7.2835|6.935|8.8169|8.1548|7.2574|5.9331|7.4578|7.937|7.6756|8.4771|9.148|11.5177|12.77|12.54|13.33|20.47|25.76|33.68|23.35|29.58|23.7|14.05|14.16|13.68|13.12|19.06|6.64|10.6|13.59|19.4|25.63|44.96|47.12|50.33|
2022-02-13 16:39:03|russ2000_2_0278|GEFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:04|russ2000_2_0279|GENC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5867|1.1|1.3067|1.9667|1.9667|2.7667|1.6667|1.1333|0.6867|0.8|2|1.6533|2|4.1733|3.8|5.0667|5.6|5.2667|5.6667|5.5|4.8733|6.6|6.2|6.2133|7.9867|6.5|6.1667|6.4|6.4333|11.9333|8.6533|5.4|5.3|4.8733|4.66|5.5667|4.8333|5.0267|5.3067|4.78|4.7067|5.22|5.1267|4.74|4.5267|4.6667|4.6267|4.92|5.0467|4.78|4.7133|5.6867|6.4133|7.0333|7.4267|6.5467|6.1933|6.6733|6.4|6.0267|8.0933|9.7667|9.7533|11.89|15.65|14.85|15.8|17.85|16.55|16.1|15.95|12.15|11.24|12.36|12.96|11.34|12.21|9.59|11.58|11.14|11.6|13.14|11.86|11.08|11.86|
2022-02-13 16:39:07|russ2000_2_0280|GH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|37.71|76.7|86.63|72.32|78.14|69.6|81.13|111.24|121.62|135.57|127.79|122.49|96.01|
2022-02-13 16:39:08|russ2000_2_0281|GKOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.22|25.64|25.58|15.8|27.86|39.26|35.42|50.25|41.47|33.26|26.03|30.5|40.83|65.1|55.8|78.37|74.5|69.23|54.47|30.86|38.42|50.97|72.58|84.48|84.83|48.79|46.03|
2022-02-13 16:39:09|russ2000_2_0282|GLYC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|15.1|6.73|6.94|7.3|8.32|7.95|6.01|5.98|6.1|6.88|7.16|5.96|5.6|11.55|14.17|17.19|16.23|15.77|14.51|9.12|12.46|11.39|4.26|5.29|2.28|3.76|3.12|3.76|2.9|2.36|2.33|1.46|
2022-02-13 16:39:11|russ2000_2_0283|GMRE|total_return_price|0.401015228426|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.1929|222.6962|144.0976||||49.7792||||||6.5638|6.9966|6.158|6.303|6.8067|6.649|6.325|5.3524|6.0311|6.5621|7.4047|8.2458|8.4305|8.9886|10.3673|9.1474|9.9157|10.904|12.1608|12.636|13.5976|15.2944|16.2852|16.29|
2022-02-13 16:39:12|russ2000_2_0284|GMS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.91|25.43|21.41|29.34|36.11|29.41|33.94|34.28|31.69|26.55|16.76|19.15|17.7|22.96|30.41|28.11|16.33|23.41|23.51|30.73|44.31|47.62|46.24|50.91|
2022-02-13 16:39:13|russ2000_2_0285|GNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.0048|184.9814|117.3053|78.5043|66.0519|35.2818|12.7231|5.572|4.8546|4.3313|6.4698|10.9004|8.3287|10.9906|12.2178|12.4885|14.4285|12.2178|7.0383|6.7315|6.8939|8.4911|10.0518|6.2309|6.1219|6.6168|7.0083|9.8774|18.2334|19.2268|15.2|
2022-02-13 16:39:15|russ2000_2_0286|GNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8891|14.5517|12.8788|14.2133|12.8541|14.4245|13.7174|14.4873|13.8258|13.9232|13.5029|11.3963|14.0912|14.4695|12.8449|14.1928|14.6592|15.0641|16.2329|10.9862|13.1141|13.806|15.1861|16.4514|17.2115|15.4898|14.8999|
2022-02-13 16:39:16|russ2000_2_0287|GNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3831|25.84|25.3566|25.0348|27.7388|27.6419|25.5647|24.9128|24.7635|26.0008|25.8901|28.341|18.0573|22.6422|21.5475|27.2167|36.7219|33.8809|35.656|37.72|
2022-02-13 16:39:17|russ2000_2_0288|GOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7133|18.3521|16.0895|18.3939|16.6501|19.7627|21.6939|22.9877|25.9523|20.0153|22.0447|24.9525|25.9407|31.6355|25.3872|33.1514|32.4691|41.4188|41.1482|49.2031|48.7183|52.37|
2022-02-13 16:39:18|russ2000_2_0289|GOSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|21.67|22.12|20.16|16.24|10.1|12.95|11.56|10.02|8.63|8.36|13.23|10.8|
2022-02-13 16:39:19|russ2000_2_0290|GPMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1175|13.2091|12.7765|12.366|13.7429|14.4204|14.2415|14.8628|15.2078|15.4484|15.7863|1.9375|5.7779|6.1051|9.0868|11.3122|14.1781|13.0439|11.81|
2022-02-13 16:39:20|russ2000_2_0291|GRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.6|113.2|124.6|91.8|58.6|14.2|7|7.4|16|13.4|55.2|62|26.6|39.872|32.8|17.4|8.25|5.15|14.778|13|4.3|7.68|4.04|6.03|3.14|4.04|1.71|2.96|7.02|6.26|8.52|7.89|10.15|10.74|7.32|7.58|7.33|7.96|10.1|10|11.1|10|11.4|10.3|10.7|10.05|7.02|8.75|9.12|10.45|11.13|7.47|12.33|16.06|23.88|22.64|22.3|21.19|29.01|
2022-02-13 16:39:22|russ2000_2_0292|GRIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9601|15.2689|13.5238|12.6513|13.9601|11.2335|11.3426|8.5069|10.0338|9.434|10.7973|10.1429|10.1429|10.4701|10.1974|12.6377|14.091|11.1245|12.2151|13.2185|12.2151|13.044|12.6513|9.5976|12.0668|11.6916|12.3992|21.3764|21.8127|20.0676|23.4268|21.8127|22.0919|20.6348|23.5577|27.9202|28.1034|26.9081|28.4786|32.6056|31.1223|31.227|31.7233|27.6433|28.2201|31.5106|32.2291|27.9804|27.2843|28.629|25.271|26.1749|23.5104|25.0282|28.8013|29.3467|24.7575|22.3032|24.4676|23.9683|25.5218|30.9776|24.4618|28.4782|25.4683|29.056|32.0272|28.5113|24.8829|26.9081|28.3678|29.926|30.7665|23.0607|25.1193|23.4001|28.0897|28.6533|29.6966|30.3137|30.0726|34.5175|36.1161|36.5169|42.3951|38.4178|29.1231|34.4048|37.0802|36.5273|40.45|31.76|54.64|52.5||||||
2022-02-13 16:39:24|russ2000_2_0293|GRTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.24|15.76|12.54|9.99|8.45|8.46|5.47|6.64|2.65|3.7|8.83|9.01|11.18|13.02|
2022-02-13 16:39:25|russ2000_2_0294|GSHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2042|27.0647|30.8364|24.339|28.8175|43.8362|47.2323|40.4207|46.7443|72.117|76.9001|121.9451|104.4243|125.7827|150.1|138.69|
2022-02-13 16:39:26|russ2000_2_0295|GTHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|18.1|25.35|19.41|35.86|42.74|54.66|18.74|16.6|27.61|32.52|26.43|11.02|24.26|11.92|18.17|22.99|22.61|15.4|10.59|
2022-02-13 16:39:27|russ2000_2_0296|GTXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:27|russ2000_2_0297|GWRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3651|7.5953|6.6296|7.983|7.6921|8.7129|8.6498|8.1885|8.0619|8.7499|9.9038|9.5523|9.2024|9.6104|11.9145|12.5759|9.8022|10.2088|10.7222|14.5595|15.901|16.7912|18.7131|16.9057|
2022-02-13 16:39:28|russ2000_2_0298|HARP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.71|9.47|12.45|14.5|14.79|11.58|16.6|16.08|17.17|19.61|13.81|8.24|7.55|
2022-02-13 16:39:29|russ2000_2_0299|HBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5259|23.7123|21.0529|26.1891|21.2162|20.4042|19.7227|16.4011|14.9127|18.082|9.6648|11.5329|18.9168|17.2085|18.2701|21.7623|15.6804|14.65|
2022-02-13 16:39:30|russ2000_2_0300|HBCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.938|8.3484|8.5566|10.2991|10.6545|10.6025|12.2843|11.3654|11.4434|12.2583|12.6138|12.5184|12.7091|13.498|15.1192|14.6424|15.596|15.804|15.8387|16.1595|15.1972|16.2549|18.1014|17.5639|19.6879|20.0176|18.5559|21.7563|22.7399|23.1722|23.7058|23.7098|24.3011|35.1226|30.621|35.5882|37.974|39.2078|39.3299|43.9527|39.6379|32.2784|30.8309|34.275|36.6681|37.7336|21.7803|24.01|23.6856|27.335|35.9072|38.0778|38.3414|40.7|
2022-02-13 16:39:32|russ2000_2_0301|HBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.078|2.6518|3.6368|4.2088|3.4019|3.5951|1.932|1.8108|2.326|2.7427|2.9624|5.6218|6.4022|6.4636|3.7883|3.3716|3.2958|2.9246|2.4775|2.2427|3.2731|3.2807|3.0988|3.3943|3.614|3.6443|3.9019|3.3185|3.3792|3.7277|3.5989|3.5231|1.9396|2.2578|2.5912|2.8867|2.6745|2.9927|2.6139|2.7579|3.0685|4.5763|4.0914|3.4322|3.1064|3.167|2.7958|3.3867|3.1216|4.3717|3.7277|4.0383|4.83|4.71|3.955|4.39|4.97|5.48|5.23|3.76|3.67|3.1|3.44|2.83|2.55|2.75|2.65|3.75|3.25|5|5.15|5.2|3.03|4.31|2.08|3.01|2.86|1.42|3|3.14|4.32|5.91|8.4|7.78|7.17|
2022-02-13 16:39:35|russ2000_2_0302|HBMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9125|13.99|14|14.2|13.9|13.05|13.5|10|10.05|10.05|8.5|7.65|8|7.95|7.25|7|5.81|5.75|6.74|6.05|5.1|4.6|5.2|7.17|7.15|6.4|6.95|7.88|8.58|9.25|11.1|9.57|9.8|11.75|14|13.95|14.78|12.88|12.03|13|13.18|15.15|17.35|19.35|21.3|22.15|19.8|18.25|17.75|14.4|14.81|14.12|16.95|16.88|10.86|10.62|8.95||||||
2022-02-13 16:39:35|russ2000_2_0303|HCHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|13.09|9.46|8.04|5.12|3.55|4.03|5.02|5.95|6.09|5.82|5.36|5.73|5.2|5.83|6.22|2.61|2.45|2.43|2.51|2.17|1.48|3.34|2.55||||||
2022-02-13 16:39:36|russ2000_2_0304|HIFS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.6923|3.5202|3.7964|3.9001|4.4467|5.1724|4.8788|5.173|5.3858|6.7708|6.7497|7.9788|10.0973|10.6495|13.8214|11.3427|9.4194|9.3878|9.2215|8.707|8.6251|8.8433|7.0371|7.9388|9.0882|10.3302|11.6804|13.6118|15.4355|15.1856|17.2037|19.4912|18.8758|19.8071|21.3471|23.5309|24.9738|28.1752|27.1918|28.1608|28.3693|30.4332|28.683|29.6621|28.7793|27.5393|27.9745|26.7639|27.902|24.9799|25.6142|23.3542|22.8767|22.2609|22.0891|22.4416|20.8546|19.5274|21.7597|23.9564|25.0573|24.8225|28.4325|30.4919|31.2605|37.2169|43.5786|44.9981|40.7304|41.0536|48.984|52.7224|56.4178|55.2421|62.0091|60.6174|62.6629|70.6318|71.1412|72.2337|74.4393|79.6958|92.0561|107.3381|108.4672|112.2882|112.2025|116.0788|131.1115|186.7146|168.3428|173.4989|181.7745|198.1069|197.4856|210.971|211.4167|190.5039|166.4442|192.0312|183.6499|204.6876|141.8902|164.7054|181.1089|214.2731|281.4914|288.669|335.1448|419.88|
2022-02-13 16:39:40|russ2000_2_0305|HIIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:40|russ2000_2_0306|HLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8923|18.1217|21.0806|21.6962|19.7938|21.5276|27.6007|30.3407|31.2013|35.081|41.464|40.0276|47.1828|42.0224|34.5176|43.0964|41.667|41.5433|46.8807|50.2946|53.9704|56.6172|65.5844|66.2913|80.3738|91.775|105.59|
2022-02-13 16:39:41|russ2000_2_0307|HLNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9153|20.1718|24.1993|31.9921|33.9974|44.3818|42.2745|34.5745|41.4947|53.0758|57.1682|57.5825|53.7201|65.7598|62.0557|76.3327|86.1766|89.747|87.8932|105.9|
2022-02-13 16:39:42|russ2000_2_0308|HOFT|total_return_price|1.2911913815||||||||||||||||||||||||||||||||||||||||||||||||11.976|11.976|11.976|11.976|8.3089|8.6083|10.255|10.8538|10.1796|9.5808|8.6826|8.3832|9.7305|10.1796|9.7305|8.6826|4.0419|4.491|4.1916|4.0419|3.7425|2.3952|3.2934|2.7226|2.5714|2.5376|2.7025|2.5607|5.2146|5.1043|5.1043|4.9812|8.9472|8.9627|9.1496|13.7003|14.9222|14.0833|17.4346|15.3906|11.0381|9.79|12.0693|10.3865|12.5508|10.8418|10.0322|10.1407|15.1192|17.0541|12.7134|11.7074|14.666|14.1817|11.9049|4.7685|8.4707|9.0369|9.7749|9.0309|11.7578|11.6848|7.0836|8.6902|9.5795|8.5431|7.1095|7.7434|9.4664|8.8508|9.2267|11.3733|14.3475|14.5217|12.0169|14.3659|11.7992|12.1826|12.8105|13.2849|22.2228|22.0656|20.9136|24.1133|21.9803|21.4397|20.7029|24.3952|39.1101|38.615|36.3382|45.2652|34.4134|34.0032|38.4464|27.6459|27.6328|24.8704|16.6755|22.3912|14.3403|15.5935|23.7847|29.3773|36.7797|35.1521|30.6944|23.538|21.65|
2022-02-13 16:39:45|russ2000_2_0309|HOME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|15.07|14.63|15.16|22.8|22.83|30.56|31.62|38.33|30.93|17.94|18.2|6.61|9.71|5.47|2.18|6.49|14.84||||||
2022-02-13 16:39:45|russ2000_2_0310|HONE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6147|15.2217|18.8831|18.5413|19.4884|18.3656|18.7073|17.067|18.5999|18.7366|15.3291|9.2341|9.8703|9.8418|10.7792|7.5083|8.3382|7.8114|10.5514|13.4995|14.142|13.8435|14.8398|
2022-02-13 16:39:47|russ2000_2_0311|HOPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3575|1.5696|1.9092|2.1633|1.6965|1.3997|1.739|1.6965|1.6117|1.6435|1.4421|1.5269|2.2055|2.5872|2.7654|2.739|3.3638|2.6277|3.422|3.8036|3.0968|3.7774|4.4559|6.0696|6.0467|9.5745|10.5003|11.1729|13.6785|15.5251|11.9943|10.7336|10.632|12.9453|12.8148|13.0568|13.2327|14.6207|12.5859|11.5762|11.5873|8.7719|9.3838|8.7514|8.1778|6.9876|2.1528|3.4343|5.3968|8.3917|6.3414|6.3414|5.221|6.7881|6.8906|5.6677|4.6645|6.5611|8.1061|7.945|9.1459|8.4345|9.709|9.48|10.4381|12.3317|12.982|12.2137|11.139|10.6996|11.0716|11.4986|11.7857|13.6528|11.7283|12.3286|13.6891|18.0702|15.1686|15.3287|13.7297|15.3672|15.9276|15.0736|14.2689|10.2466|11.4422|11.6561|13.0012|13.3521|7.3565|8.1609|7.3578|10.4979|14.5947|13.7165|13.1042|14.5379|
2022-02-13 16:39:49|russ2000_2_0312|HPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.76|29.51|29.76|36.22|38.37|30.17|28.13|25.34|27.67|30.4|37.05|39.03|43.87|43.55|57.91|35.95|20.73|23.21|27.46|32.64|32.04|31.17|31.02|34.61|40.39|37.88|45.54|42.67|35.17|28.93|17.85|25.84|18.37|21.02|20.63|24.81|27.67|26.13|27.43|24.3|11.67|8.8|8.43|3.53|3.84|5.81|6.62|5.1|7.63|4.32|3.04|3.88|5.02|5.19|5.95|5.4|2.52|2.58|1.84|1.75|1.77|0.247|0.3116|0.3016||||||
2022-02-13 16:39:50|russ2000_2_0313|HRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.255|33.6094|40.052|48.7586|36.8507|48.3198|63.0899|63.1697|55.6001|51.4413|25.4614|38.8752|43.6922|46.8637|48.8084|22.6091|27.3064|39.5035|65.683|101.0576|111.7687|166.6209|155.77|
2022-02-13 16:39:51|russ2000_2_0314|HSDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.385|376.25|420|438.2|340.1563|114.45|152.775|125.8775|185.325|173.25|232.75|278.25|261.45|490|397.25|364.3465|350|332.15|315|233.1|88.9|61.25|33.95|11.55|14.9345|13.5345|14.308|17.25|16.7201|14.4|5.18|
2022-02-13 16:39:53|russ2000_2_0315|HSKA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.0995|143.34|120.2598|123.3016|105.6829|88.0691|43.1235|31.5834|29.7613|23.6875|22.4728|44.0345|20.6507|28.5465|7.8958|12.7548|10.2282|7.7744|7.9687|10.9813|5.8308|4.859|3.4013|8.0659|12.439|19.4359|23.6147|18.0754|12.439|15.2572|11.37|10.2039|5.928|7.2885|12.9249|14.0911|9.9123|15.6459|16.5205|16.5205|24.2949|21.3795|17.7839|12.8267|12.2446|7.7744|2.4295|2.517|3.4985|4.4878|5.5392|8.1631|6.2195|4.4703|4.1787|6.0738|9.3778|8.6684|6.7831|11.4672|11.1266|8.842|8.32|8.86|6.67|5.95|8.35|9.2|10.59|13.3|18.05|24.8|29.26|34.36|39.76|27.5|35.72|55.68|72.75|95.4|94.1|88.3|80.86|78.24|102.4|111.18|86.16|83.51|82.07|70.03|96.87|56.17|91.7|96.71|146.74|177.9|224.61|252.03|176.75|
2022-02-13 16:39:55|russ2000_2_0316|HUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|15.18|17.63|22.99|16.56|13.78|13.84|12.5|15.02|4.92|4.78|7.6||||||
2022-02-13 16:39:56|russ2000_2_0317|HWC|total_return_price|0||||||||||||||||||||||||||||||||||1.9285|1.9618|2.884|2.8023|3.4397|3.5283|4.0772|4.3817|4.2996|4.9264|4.7335|4.2281|4.0474|4.3709|4.3711|4.4422|4.5497|5.2159|5.5487|5.2899|6.0331|5.7003|7.0313|6.9423|8.6094|8.8754|10.7323|10.9539|9.6616|8.5901|8.2311|8.3672|8.209|7.3655|7.1798|5.7593|6.393|5.8629|7.3652|8.4256|8.3935|7.9827|8.5235|10.6988|13.4925|14.1707|13.5279|13.1081|14.2929|15.1597|16.8303|19.1789|18.0844|19.889|21.0359|20.54|21.8523|21.8164|24.2847|30.0101|36.2735|34.8456|34.5382|28.9032|24.8281|26.6575|25.5636|28.3033|26.61|34.7073|31.1338|21.6106|22.6042|26.3112|30.8602|29.6238|23.792|21.6363|25.2682|23.9715|22.7856|19.8714|23.8837|26.717|23.0841|23.6836|24.4437|24.0105|23.5484|24.7591|29.1407|29.3211|28.4564|26.0071|25.0993|24.6126|26.5171|22.6829|21.2818|19.6107|22.4998|28.1531|37.6332|39.9678|43.2196|42.9691|44.1063|46.2814|41.9579|42.9926|31.5392|36.9993|36.9456|35.5989|41.067|18.4175|20.2329|18.1981|33.2178|41.3026|43.9309|46.8598|50.02|
2022-02-13 16:39:59|russ2000_2_0318|ICBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0342|19.1579|18.0121|18.1839|19.3243|18.877|19.7237|18.9462|25.9171|29.0267|24.4056|29.4843|29.9929|28.0236|27.0931|24.6498|17.2174|17.2958|17.0006|19.8965|25.384|17.6489|20.8537|18.96||||||
2022-02-13 16:39:59|russ2000_2_0319|ICHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.82|19.83|22.21|25.6|24.75|23.26|20.71|20.06|15.94|22.58|21.7|26|33.27|19.16|26.58|21.7|29.65|50.88|53.71|42.54|45.76|
2022-02-13 16:40:00|russ2000_2_0320|IEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.75|9.8008|9.85|9.83|9.88|8.5|9.14|10.5|8.49|5.24|2|4.33|3.22|2.01|3.49|5.95|16.91|15.43|12.77|11.45|8.9|
2022-02-13 16:40:02|russ2000_2_0321|IESC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|17.92|16.73|17.98|25.05|32.96|26.87|20.27|15.86|17.66|15.99|8.95|8.01|6.93|8.05|5.94|5.65|4.39|3.78|3.505|3.5|3.29|2.0253|1.85|4.25|3.07|4.55|4.66|6.24|4.35|4.23|5.09|6.2|6.05|8.25|7.72|8.8|7.37|7.72|10.58|14.68|12.64|17.38|19.8|17.7|16.5|17.65|17.45|15.1|16.85|19.1|15.17|17.77|18.46|20.52|25.28|17.29|22.4|31.37|48.58|49.83|52.63|44.9|49.38|
2022-02-13 16:40:04|russ2000_2_0322|IIIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.75|22.68|22.95|24.02|28.5|19.99|28.25|20.55|30.25|25.03|32.55|30.57|30.37|24.4|23.39|
2022-02-13 16:40:05|russ2000_2_0323|IIN|total_return_price|0|1.2823|1.4426|1.4106|0.9938|0.8335|0.9938|1.4106|1.4426|1.8273|1.2503|1.2823|1.1541|1.0579|1.2823|1.1541|0.8335|1.4746|1.667|1.9555|1.635|2.0517|2.4044|2.0517|2.1158|2.4684|2.7569|4.1996|4.3599|6.8458|8.1159|4.9746|4.6776|8.3419|6.346|5.5219|5.8172|6.1779|5.8708|5.1632|6.2691|5.4206|5.5562|5.7884|7.5183|7.6835|6.1056|6.3391|5.4889|5.5397|4.8149|4.7614|5.6461|6.1525|6.4964|8.2303|10.1251|9.5195|11.1004|11.312|8.664|9.0438|8.0667|6.975|7.5467|5.0175|6.3908|4.6276|6.3218|5.4845|7.0345|5.7128|3.4128|3.7056|4.5|3.75|2.1|2.5|2.25|2.29|1.52|1.5|1.5|1.83|3.73|2.82|3|2.05|2.06|1.87|2.1|5.7|4.239|6.99|4.98|4.93|4.97|5.9|6.85|9.3|12.48|8.0801|8.4|3.94|3.6|3.121|2.7|3.27|3.2245|3.9|5.3501|4.156|3.9099|4|3.89|3.07|6.26|6.77|6.6|5.1|4.05|4.57|3.51|3.91|3.8539|4.5001|8.57|5.99|6.8699|8.011|7.32|8.11|7.58|6.37|5.34|5.785|6.9|9.1|8.175|12.1|19.8|20|40.3|56.2|26.38|25.08|23.36|19.44|18|11.77|13.52|12.18|18.1|25.64|22.48|18.16|16.17|
2022-02-13 16:40:09|russ2000_2_0324|IIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8587|14.2343|14.5934|15.8268|24.3489|23.3177|32.7884|41.8246|41.5654|74.3764|119.2445|82.1449|70.9255|71.8714|84.3165|120.6009|175.2507|173.3629|191.6435|231.0708|254.7545|
2022-02-13 16:40:10|russ2000_2_0325|ILPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4037|16.1803|17.9087|18.3352|16.0754|16.8768|17.1439|18.3956|19.3405|15.3386|18.6372|19.9966|21.5677|22.5553|25.195|24.7175|24.2589|
2022-02-13 16:40:11|russ2000_2_0326|IMAX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||4.5625|4.625|4.25|5.438|5.563|10|11.375|15.813|18.375|16.813|15.5|17|24.75|26.125|22|28.375|22.813|20|31.625|19.5|22.5|20|27.375|21.5|22.75|16.9375|2.75|3.0938|1.96|1|2.02|4.69|5.661|4.55|4.04|4.89|9.01|7.9|7.91|5.89|5.53|5.63|8.249|9.24|9.94|10.43|7.06|10.15|9.16|4.89|3.76|5.04|4.2199|4.2|6.82|6.97|6.84|5.92|4.46|4.31|8.12|9.41|13.31|17.99|14.6|16.86|28.07|31.98|32.43|14.48|18.33|24.44|24.03|19.91|22.48|26.73|24.86|30.24|29.48|27.33|28.48|27.46|30.9|33.71|40.27|33.79|35.54|31.09|29.48|28.97|31.4|34|22|22.65|23.15|19.2|22.15|25.8|18.81|22.68|20.2|21.95|20.43|9.05|11.21|11.96|18.02|20.1|21.5|18.98|17.84|
2022-02-13 16:40:14|russ2000_2_0327|IMH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|1|0.23|0.52|2.09|3.02|3.96|3.19|2.834|2.73|2.62|2.817|1.95|1.968|2.47|2.1|7.16|14.53|9.65|11.15|9.79|6.6|6.25|5.12|6.26|6.38|12.5|18.5|17.14|18.32|13.97|15.04|13.14|14.05|12.42|15.29|13.05|10|7.78|9.79|6.6|3.05|3.55|3.07|6.7|5.3|2.43|1.9|1.28|3.29|2.13|2.19|1.33|1.06|
2022-02-13 16:40:17|russ2000_2_0328|IMUX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.2|1089.6|816.4|1017.2|1000.4|844|168|433.6|355.6|254.8|247.2|180|164|120|192|234|262|244|11.164|7.76|7.884|13.2|12.11|9.7|6.72|12.12|18.62|16.35|14.65|12.28|9.29|9.5|
2022-02-13 16:40:18|russ2000_2_0329|INBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6912|8.8411|11.2386|9.86|9.1707|10.5194|9.7402|9.902|9.6802|8.931|8.3616|8.3915|8.1518|6.5634|6.893|5.8141|5.1248|5.0769|4.6753|5.1548|3.5964|4.1958|5.9939|5.6942|6.5933|6.1738|6.1498|6.0719|6.1138|8.0858|8.4215|9.6802|12.7512|14.0615|18.709|25.156|21.5891|21.174|19.5405|14.5486|15.6011|16.7497|23.0338|28.9722|27.3817|22.9381|21.9085|21.6903|29.4912|28.3092|26.8861|30.3893|37.3992|35.4498|32.3714|29.4027|19.6716|18.7823|19.171|21.052|23.2295|16.1477|16.4031|14.4292|28.1349|35.6739|30.3019|30.5013|46.3012|
2022-02-13 16:40:20|russ2000_2_0330|INNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:20|russ2000_2_0331|INSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|36.32|42.88|41.95|56.78|58.98|65.55|74.21|60.28|87.02|129.93|191.37|196.2|195.31|227.73|235.36|
2022-02-13 16:40:21|russ2000_2_0332|INST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:22|russ2000_2_0333|INSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7525|12.7715|17.5391|19.5103|18.4284|17.0623|15.9254|22.1049|17.9975|15.3937|15.7146|16.6497|16.4389|27.285|21.9594|15.0637|13.4092|15.0315|17.1019|17.8913|18.1807|14.82|
2022-02-13 16:40:23|russ2000_2_0334|INVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7774|16.9171|16.9357|15.8557|20.0826|19.7474|26.0878|21.2557|25.8178|28.5551|27.6985|30.2217|26.1251|20.2036|9.3197|11.7777|12.0198|10.856|15.8277|12.5598|13.7329|12.5412|12.6994|13.3884|18.0529|26.6651|22.4475|20.5947|20.3619|21.3861|18.6116|18.0809|23.9837|21.0881|22.2333|32.8193|38.359|31.9069|30.1472|27.7265|16.9748|14.2254|16.568|17.8121|9.22|10.77|11.28|10.17|11.26|10.46|12.86|12.58|13.51|14.42|16.01|13.45|15.05|16.74|13.93|14|11.12|14.37|8.73|14.54|11.61|12.24|12.35|13.3|16.24|17.46|
2022-02-13 16:40:25|russ2000_2_0335|IOTS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:25|russ2000_2_0336|IOVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125|124|106|118|115|140|88|99|115|50|27|17|5|2.05|5.05|11.2|8.33|6.19|7.15|8.25|12.11|9.17|5.84|7.58|4.84|7.78|7.97|7.05|7.4|6.95|7.95|8|16.5|12.75|11.9|8.99|9.51|21.75|20.31|27.68|29.935|27.45|32.3|47.61|29.64|26.33|24.62|19.71|
2022-02-13 16:40:26|russ2000_2_0337|IRMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|7.14|12.74|15.17|23.27|24.92|27.78|19.79|21.21|17.13|11.85|8.3|9|9.8|15.6|14.4|20.1|34.9|23.1|28.09|20.46|23.46|23.38|21.35|23.21|21.16|23.53|23.74|27.72|34.01|47.48|
2022-02-13 16:40:27|russ2000_2_0338|IRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6899|4.7375|4.8649|5.1305|5.538|5.993|5.9007|6.1043|4.9453|4.6982|5.342|5.0428|5.9352|6.8346|6.7332|7.212|7.6462|8.0554|8.1889|7.4252|8.4611|8.7128|8.0851|9.6111|10.4038|12.9582|13.0712|8.2995|10.886|11.0105|12.9712|15.2063|17.921|20.4655|25.83|
2022-02-13 16:40:29|russ2000_2_0339|IRTC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.02|30|37.6|40.31|51.67|54.91|60.91|78.38|94.89|68.86|74.96|77.42|77.15|68.09|81.35|115.89|233.58|242.18|138.86|66.35|58.13|116.02|
2022-02-13 16:40:30|russ2000_2_0340|ISTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3309|12.539|13.0266|16.1452|14.3585|14.8025|16.6344|14.3542|14.8073|14.6275|17.3383|20.9705|22.0617|22.6056|23.2042|23.9963|27.0803|25.6387|23.6645|21.7667|22.3075|22.8402|23.2262|12.1067|14.1023|12.6838|16.364|20.6886|22.2802|21.695|18.1803|
2022-02-13 16:40:31|russ2000_2_0341|ITGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.862|25.194|18.5136|24.8064|22.2528|34.045|22.8|22.8274|24.5784|26.7672|26.448|31.92|34.5192|38.2128|32.9506|23.9384|15.8688|20.5109|16.3613|21.6326|24.0586|23.9582|19.535|20.5838|20.6386|25.0526|24.6149|29.941|30.0778|18.4224|16.3978|15.2578|22.5902|21.8606|17.7749|19.7174|20.4926|18.0758|19.3253|20.2373|21.3955|22.2163|24.013|24.4507|18.1944|19.8269|22.3805|19.5806|22.417|21.0034|26.1926|29.7403|31.993|39.672|42.7181|44.6424|38.8603|45.3264|52.7592|49.7222|50.4427|49.0291|35.27|31.57|21.41|30.65|38.9|42.25|51.15|46.1|55.75|65.55|83|72.57|75.42|83.21|74.7|80.74|57.31|75.88|58.68|81.02|91.35|92.97|91.55|85.82|
2022-02-13 16:40:34|russ2000_2_0342|ITI|total_return_price|0|||||||5|4.3751|8.2501|5.6249|5.2501|7.5|8.1249|7.6249|6.1249|6|9.6249|8.2501|7.3751|5.2501|5.6249|6|6|5.6249|6|5.6249|4.6249|4|5.2501|5.1249|4.2501|4.3751|7.1249|5.5|3.8751|5.2501|6|5.8751|5.2501|6|8|9.2501|9.7501|9.3751|11|8.5|7|6.5009|5.4998|5.1252|6.8755|8.5|7.2502|15.2497|15.9843|17|13.1247|12.9988|18.0011|5|8.75|12.25|5.938|7.813|9.75|9.813|10.5|13.5|13.75|14.5|17.188|8.5|3.375|2.2|1.69|1.39|1.55|1.66|0.98|0.67|0.66|0.679|1.42|1.97|4|3.29|3.25|3.45|2.44|2.64|2.69|2.4|2.64|2.38|2.49|2.4|2.3|2.37|2.23|3.97|2.31|2.53|1.98|1.55|1.31|1.3|1.46|1.5|2|1.3501|1.47|1.8195|1.44|1.3|1.14|1.31|1.49|1.36|1.51|1.7|1.82|1.79|1.83|2.1|1.98|1.7|1.75|1.7148|1.82|1.77|2.46|2.15|2.44|2.86|3.64|3.64|5.44|6.22|6.65|6.97|4.96|4.84|5.38|3.73|4.17|5.17|5.745|4.99|3.2|4.755|4.1|5.65|6.17|6.65|5.28|4|
2022-02-13 16:40:37|russ2000_2_0343|ITIC|total_return_price|0||||||||||||||||4.8217|5.9191|6.5272|9.2117|6.4935|4.3848|4.8451|3.9423|3.9486|3.9549|3.8084|4.5767|3.5144|3.5208|4.6|2.99|2.9187|3.6926|3.0772|3.0842|3.0138|4.4883|2.3282|3.3371|4.0427|4.8258|4.7578|5.393|5.324|5.4927|5.1911|4.7192|4.259|4.7441|5.8648|6.0368|6.6722|7.7995|7.178|7.9904|10.0847|9.6248|10.106|12.855|13.6773|16.5936|16.1103|14.1956|13.5689|13.9103|11.015|9.1681|11.2157|8.6345|6.8625|6.8817|10.3421|9.8693|9.9879|10.072|10.2186|12.2371|12.8793|11.8105|15.2127|13.8644|19.0529|20.3614|20.7231|20.5667|21.0998|20.1563|24.8114|26.1865|24.1722|26.2453|28.3685|28.9202|29.8373|31.0744|36.0733|34.0384|34.2494|26.6096|26.0751|33.3341|33.0403|27.2979|25.5397|19.8903|18.487|22.5625|21.288|23.4644|21.9319|22.6043|21.2056|22.1591|27.824|24.6848|25.0694|32.7967|40.0189|45.9122|42.2797|48.7293|50.1051|53.1029|57.3186|53.778|47.7973|51.9827|51.8262|52.6935|50.5078|51.2138|71.4599|65.1977|68.308|71.5009|113.8439|113.9901|139.679|129.6005|145.5681|146.9982|136.0816|123.9853|138.3112|123.9041|131.3848|126.3047|132.2383|106.7416|101.5315|109.1933|139.8211|152.0994|160.43|168.1591|197.15|
2022-02-13 16:40:41|russ2000_2_0344|JAG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:41|russ2000_2_0345|JAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|11.45|10.24|9.56|9.97|10.9|9.8|11.9|11.65|9.95|11|11.45|11.9|8.2|9.82|10.85|11.71|9.56|4.88|4.75|5.2||||||
2022-02-13 16:40:41|russ2000_2_0346|JCAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5195|13.7599|12.4248|11.604|10.9936|10.5086|14.2375|15.5806|17.7094|17.9037|16.351|15.7423|15.2918|16.4478|16.6721|17.6419|19.1941|19.4295|18.3532|18.3438|10.5907|13.68|17.17||||||
2022-02-13 16:40:42|russ2000_2_0347|JELD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.12|32.85|33.32|34.99|39.37|30.36|28.83|24.97|14.32|17.28|20.6|19.13|23.53|11.21|14.69|22.6|26.1|27.69|26.26|26|26.34|
2022-02-13 16:40:43|russ2000_2_0348|JILL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.1119|56.014|52.4476|23.2448|36.7133|21.4406|34.3636|21.3566|25.5105|27.5|10.7|8.85|5.85|2.2|3.422|3.5565|4.17|9.4|20.78|15.65|15.08|
2022-02-13 16:40:44|russ2000_2_0349|JNCE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|21.99|15.92|14.76|13.29|22.26|7.35|6.5|3.37|6|4.43|3.58|8.73|4.75|6.9|8.22|6.41|9.77|6.58|7.9|8.31|
2022-02-13 16:40:45|russ2000_2_0350|KALA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.15|23.08|18.49|17.09|13.81|10.38|4.6|7.69|5.65|4.36|3.78|7.34|11.7|7.53|7.28|6.4|5.45|2.96|1.2|
2022-02-13 16:40:46|russ2000_2_0351|KDMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|7.3|5.48|3.63|3.64|3.35|3.48|4.2|3.96|3.47|1.93|2.64|1.65|2.58|4.53|4.19|5.12|3.72||||||
2022-02-13 16:40:46|russ2000_2_0352|KIDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.95|19.19|16.04|26.79|35.19|32.36|43.62|36.85|36.65|45.82|36.25|44.08|42.39|47|47.01|65.2|64.8|61.62|
2022-02-13 16:40:47|russ2000_2_0353|KINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.4694|0.4694|0.4694|0.4694|0.2366|0.2366|0.9389|1.6449|1.4083|1.4083|1.4083|1.8778|4.6944|2.5838|2.8167|2.3472|3.7555|6.5722|6.5722|6.5722|5.3986|3.5208|3.0514|1.6431|1.6431|1.0562|1.4083|1.3144|0.9389|1.2018|0.9389|1.1267|1.7651|1.4647|1.3144|2.2158|3.3049|3.5678|4.9198|4.394|4.732|5.8211|4.1987|2.6739|2.3284|1.9379|2.0655|1.5548|1.4633|2.2984|1.8027|2.013|1.7276|1.2544|1.2544|0.7586|0.6009|0.3605|0.2704|1.6825|1.6149|1.8703|2.2533|2.1707|1.8177|2.6289|2.3217|2.2443|2.6361|2.7462|2.4552|4.0692|3.9884|3.846|4.5387|4.1885|4.2622|5.9191|5.7066|5.4968|6.714|6.8035|6.3277|6.4298|7.3531|7.7095|7.1316|7.6934|8.0795|12.0968|14.0912|13.5909|14.5566|16.8591|15.1416|15.3181|17.3114|16.2181|13.5936|8.0642|8.0039|7.3399|4.8825|4.2602|5.715|6.4914|8.3815|7.6932|6.5869|5.0006|
2022-02-13 16:40:50|russ2000_2_0354|KLXE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.45|142.7|127.75|140.6|78.6|41.25|19.45|5.8|9.73|3.77|9.05|8.52|6.05|4.38|5.56|
2022-02-13 16:40:51|russ2000_2_0355|KNSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.11|16.73|26.31|24.87|18.06|14.17|8.15|11.7|12.56|25.48|15.55|17.54|18.09|14.33|11.66|12.13|
2022-02-13 16:40:51|russ2000_2_0356|KNSL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9114|21.8491|33.9835|31.3806|37.2667|43.0519|44.4437|50.7705|50.8278|61.813|53.6323|68.0834|86.8228|100.2142|101.1997|104.1302|154.7096|185.7596|199.6463|163.4764|161.329|161.6171|231.73|
2022-02-13 16:40:53|russ2000_2_0357|KOD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.56|6.62|6.53|11.4|15.85|71.95|47.7|54.12|59.27|146.26|110.45|90.89|100.49|91.26|
2022-02-13 16:40:53|russ2000_2_0358|KREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2354|14.5368|14.4774|14.0201|13.866|14.5031|14.8071|14.4648|15.5639|15.6731|15.9281|16.9128|12.4834|14.5383|14.8745|16.6461|17.579|20.7092|20.9686|20.9|
2022-02-13 16:40:54|russ2000_2_0359|KURA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.28|3.85|2.89|6.67|6.3|8.55|8.6|13.05|16|18.4|17.05|17.45|13.46|16.59|19.55|16.18|13.75|9.95|16.3|30.55|34.03|26.61|21.52|19.89|15.06|
2022-02-13 16:40:55|russ2000_2_0360|KZR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|20.65|22.4|17.25|7.17|3.06|4.01|4.36|5.18|4.71|5.14|5.93|5.54|8.87|16.22|
2022-02-13 16:40:56|russ2000_2_0361|LAND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9553|10.1747|11.5584|11.0919|11.7806|10.2623|9.5203|8.9197|7.8749|9.1171|7.9053|7.0196|6.7521|8.0153|8.9078|8.6558|9.2636|9.2476|9.6173|11.5474|11.557|10.4962|11.1332|10.9336|10.3342|11.4741|10.4516|11.1004|12.1598|11.2336|15.1841|14.5432|14.0352|17.5395|23.8048|22.653|33.2219|
2022-02-13 16:40:57|russ2000_2_0362|LASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.95|33.27|24.01|17.67|22.28|18.08|15.06|20.28|10.49|22.26|23.5|32.41|32.2|35.84|27.49|24.53|
2022-02-13 16:40:58|russ2000_2_0363|LAUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3777|7.9512|10.3917|8.1762|7.6307|7.7263|8.3955|8.536|8.3336|8.418|8.373|9.8687|9.9025|5.91|5.4826|7.4676|8.2886|7.6419|8.1593|9.6551|12.04|
2022-02-13 16:41:00|russ2000_2_0364|LAWS|total_return_price|0|6.2581|6.3509|5.7753|6.3138|5.035|5.2951|5.9453|6.5485|7.7474|7.6067|7.5907|7.9494|9.2283|9.7647|8.1669|8.6068|10.759|11.7955|14.3597|12.2439|14.2164|17.8262|16.1717|15.4526|13.4934|14.4738|14.2114|14.1111|16.3617|17.9923|15.5229|18.4376|19.0734|18.7228|18.7873|16.9208|18.5965|16.8826|16.2998|16.5303|19.0527|16.9834|17.3898|19.2921|17.0417|15.4498|16.7055|17.6308|18.3901|18.1385|18.7429|16.9404|15.2118|17.6614|15.4732|15.5657|15.8325|19.3251|21.2206|21.5016|19.3333|18.8098|16.1695|17.0085|15.2615|18.8514|16.2876|17.4173|18.0522|18.9047|18.5688|20.8719|19.1078|22.8947|19.0659|20.5765|22.8082|24.5184|23.3185|25.0508|20.8218|22.2995|22.0949|27.3653|26.8937|31.7448|34.253|42.2979|39.4409|33.0271|31.4127|32.4613|35.3833|34.2739|36.6206|40.0887|33.4139|34.3119|31.039|33.8121|24.7053|22.5603|25.3207|20.9251|11.2432|13.1593|16.2151|16.4931|14.456|15.9993|14.4706|23.6973|21.936|18.9393|13.1324|15.1077|14.9101|9.25|6.92|9.9|17.58|12.84|10.31|12.25|16.07|16.29|22.29|26.72|23.21|23.48|21.65|23.35|19.58|19.86|17.73|23.8|22.45|22.15|25.2|24.75|25.25|24.35|33.9|31.6|31.36|36.73|38.73|52.1|26.72|32.26|41.03|50.91|51.86|53.51|50.01|54.75|
2022-02-13 16:41:04|russ2000_2_0365|LBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9452|11.1855|11.1855|9.9726|7.7679|9.2302|9.6353|10.737|10.8189|8.1238|9.5175|7.9176|9.3518|11.3628|11.526|13.4515|14.0571|
2022-02-13 16:41:05|russ2000_2_0366|LBRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.144|16.4185|17.4586|21.1302|13.1772|14.5875|15.4961|10.5027|11.0878|3.01|5.8|7.99|10.33|11.29|14.16|12.82|9.91|
2022-02-13 16:41:06|russ2000_2_0367|LCII|total_return_price|0.309633486882|||||||||1.6828|1.1514|1.5942|0.8857|0.9743|0.7529|0.6643|0.93|0.6643|0.7971|0.4872|0.4428|0.4872|0.3986|0.3986|0.3543|0.5314|0.62|0.465|0.3322|0.2657|0.31|0.1771|0.155|0.1606|0.2436|0.4428|0.8414|0.7971|0.8193|1.3507|2.3914|1.6828|1.3728|1.5942|1.7714|1.7935|1.8157|1.5503|1.8599|2.2589|2.1256|2.436|2.5912|2.9228|3.2551|4.3845|3.8531|3.8531|4.9825|4.0083|4.495|5.1816|4.9598|4.0742|4.1184|4.5613|4.2291|3.1885|2.4799|2.5021|2.7678|2.0371|1.9485|1.9839|3.4542|3.3302|4.4993|5.4062|5.261|5.7392|5.3885|5.3495|6.7666|8.8746|12.4279|13.179|13.5226|11.1065|13.3384|13.4199|15.7829|20.4416|25.1889|25.4652|16.5304|19.2371|20.3212|20.3849|24.6433|28.0443|17.3311|17.2815|10.4865|8.5734|6.1502|10.1181|13.597|13.5616|15.6022|18.1743|14.9716|14.9291|16.9051|18.2224|16.1253|18.1921|20.6752|22.5451|20.3345|23.976|29.4083|29.2382|33.0692|40.7068|45.6258|42.3596|37.8812|40.4571|53.4595|49.2289|50.9576|51.974|56.2592|56.5821|80.266|78.7042|88.5327|89.7303|95.2034|110.9783|94.2803|86.269|83.8098|63.6149|71.6029|81.8839|86.0434|91.9155|64.0722|83.1414|121.3606|106.4717|129.8863|143.849|144.041|138.8215|122.75|
2022-02-13 16:41:09|russ2000_2_0368|LCNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0821|5.0039|4.9257|5.0821|7.1344|7.6231|7.5742|4.1261|3.9689|3.8872|3.4685|3.3348|4.1511|4.3032|4.3657|4.6218|4.8924|5.0583|5.502|6.088|6.5157|7.654|8.0591|8.3265|8.748|8.7846|9.0878|8.9788|9.2291|8.9565|9.1606|9.343|9.1433|9.2179|9.167|8.0949|7.2732|7.3552|6.7793|6.7562|5.7906|5.2821|5.4526|5.4673|5.7073|6.2414|6.997|7.3404|7.4396|7.3831|7.6429|7.7475|7.7842|8.6177|8.6578|8.9342|9.0168|9.1518|9.8439|11.452|13.6532|14.5948|12.9749|12.7258|11.6685|11.4307|10.742|11.6102|12.3302|12.492|12.5708|12.8742|13.5699|14.5501|19.8281|18.3156|16.5892|17.9099|17.3671|16.616|17.2685|16.071|13.7888|15.2056|16.2296|15.818|17.7992|11.7803|13.6032|12.794|13.9002|17.9536|16.2355|17.2946|18.93|
2022-02-13 16:41:12|russ2000_2_0369|LEGH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.21|12.83|12.44|16.07|16.76|9.59|14.22|13.49|15|17.7|16.91|17.94|26.14|
2022-02-13 16:41:13|russ2000_2_0370|LEVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0253|26.2586|27.1142|21.706|22.6993|23.0409|23.9898|24.6756|20.0563|16.9538|14.798|19.3794|25.754|26.9071|31.0827|39.4399|
2022-02-13 16:41:14|russ2000_2_0371|LEXEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:14|russ2000_2_0372|LILA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5284|31.9102|38.2279|33.7667|30.7452|26.6061|21.4061|21.5955|20.3737|22.2775|19.6159|18.6214|19.2181|20.0611|13.6014|18.3183|17.1249|16.6608|18.2804|9.9643|9.2065|8.25|11.11|12.83|13.86|12.83|11.59|
2022-02-13 16:41:15|russ2000_2_0373|LILAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.7043|32.5483|39.9819|36.4837|31.1604|27.0348|20.6088|22.4625|20.01|22.1583|19.4776|18.3464|19.1069|19.8769|13.6505|18.489|17.2532|16.892|18.4985|9.7531|8.9736|8.14|11.08|12.98|14.1|12.86|11.38|
2022-02-13 16:41:16|russ2000_2_0374|LIND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.66|9.7|9.62|9.84|9.83|9.73|9.88|10.11|10.55|9.48|11.15|9.75|9.37|9.15|9.72|8.9|10.35|10.91|9.58|10.07|12.8|14.71|13.23|15.25|17.06|18.01|16.35|4.28|7.72|8.58|16.16|18.9|16.01|14.95|17.04|
2022-02-13 16:41:18|russ2000_2_0375|LITE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|16.94|21.4|26.48|23.53|41.84|41.15|54.7|59.35|55|50.05|62.2|55.95|61.25|41.57|56.54|48.3|54.69|79.3|73.7|81.43|74.61|95.8|90.36|83.1|84.49|106.19|
2022-02-13 16:41:19|russ2000_2_0376|LIVN|total_return_price|0.515503875969||||||||||||||||||||||||||||||||||||||||8|8|9.75|10.25|7.75|7.75|5.25|3.75|4.25|4|5.5|5.25|4.5|5.5|6|3.063|5.125|5.75|14|13.375|31.875|24|13.875|6|9.5|8.125|13.25|14.063|18.688|20.375|13.5|23.25|16.188|11.4|16.75|15.72|15.99|13.55|13.23|16|21.39|22.83|29.84|27.35|23.95|23.69|27.98|18.77|44.17|37.69|38.62|30|25.77|23.19|21.43|18.03|18.78|21.86|14|14.5|14.5|15.8|27.62|12.74|13.27|13.24|16.61|14.46|19.16|19.53|23.82|27.51|31.81|35.59|27.14|28.8|38.13|38.3|43.3|46.25|46.8|43.42|51.99|57.76|65.256|59.16|59.47|52.5|64.92|60.91|61.4|66.28|53.98|52.73|52.05|56.68|49.01|52.7|60.94|73.9|88.5|88.78|110.13|111.99|97.25|68.89|77.05|70.73|45.25|53.12|46.54|50.34|73.73|84.87|86.3|76.72|73.71|
2022-02-13 16:41:22|russ2000_2_0377|LIVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|6.9|8.925|8.04|13.35|||15.6|60||90||4.4|3.8|5.76|4.07|4.9|5.38|4.35|2.05|1.545|1.59|3.39|2.64||||||
2022-02-13 16:41:23|russ2000_2_0378|LJPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||12500000|6875000|5625000|6875000|9845000|12500000|12500000|20000000|13750000|11250000|15000000|12500000|11562500|12500000|11095000|9687500|8750000|7187500|11250000|6562500|2031250|1250000|6328125|16406250|10312500|23281250|11796875|15000000|25625000|10175000|22350000|18300000|15625000|10650000|16250000|4225000|8125000|9925000|10650000|6900000|6075000|7625000|4175000|1750000|2000000|1900000|1850000|2490000|1835000|1860000|1515000|3025000|2240000|2215000|1960000|985050|1087800|560000|290000|90000|96600|105900|83500|34000|23000|17500|13000|15750|43|15|13.5|2.5|3|3|3.25|4.6|3.75|5.75|7.75|10.8|9.18|9.61|18.45|18.3|24.51|27.79|27|20.91|16|23.79|17.53|29.85|29.77|34.78|32.18|29.78|29.17|20.13|9.43|6.43|9.25|8.8|3.93|4.2|4.26|4.03|3.88|4.24|4.28|3.99|4.65|
2022-02-13 16:41:26|russ2000_2_0379|LKSD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:26|russ2000_2_0380|LLEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:26|russ2000_2_0381|LMAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3983|5.3112|5.6595|5.2503|5.6682|5.5637|3.2477|2.6208|3.0474|1.6195|1.8023|2.7078|3.3696|4.2664|4.0226|4.7278|6.1296|5.8075|5.7812|6.2355|6.061|5.0777|5.1707|5.0341|5.5449|5.3882|5.3882|6.0297|6.0375|7.3633|7.3496|7.5387|6.3436|7.0255|7.6212|10.811|12.8826|16.7571|12.8931|13.2925|20.7182|23.1399|22.8869|28.6422|36.8073|29.7523|35.4262|34.6502|33.5377|22.0539|30.0313|26.5468|34.9382|35.1132|23.2579|25.4358|31.8541|38.5449|48.5729|63.0738|56.6234|51.86|
2022-02-13 16:41:28|russ2000_2_0382|LNTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.77|5.84|3.5|1.89|3.65|8.22|8.45|12.15|16.15|17.55|22.15|15.65|14.3|14.55|15.03|24.48|27.76|26.31|20.51|12.76|14.3|12.35|13.86|21.66|27.51|26.08|30.1|
2022-02-13 16:41:30|russ2000_2_0383|LOB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5593|19.5108|14.043|13.9379|13.3525|13.9756|18.4528|20.8153|23.6684|22.9149|22.8954|27.2409|29.4795|26.4601|14.5721|14.4208|16.3166|17.9787|18.8615|10.3758|13.6372|25.265|46.5319|68.3993|58.9518|63.45|86.89|
2022-02-13 16:41:31|russ2000_2_0384|LOGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.98|10.07|9.88|11.88|9.96|7.2|4.94|8.46|9.45|7.84|6.8|4.29|4.54|2.27|
2022-02-13 16:41:31|russ2000_2_0385|LOVE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|20|17.86|22.9|30.93|20.95|18.58|12.91|11.31|29.44|29.51|57.5|78.16|60.7|78.01|50.81|
2022-02-13 16:41:32|russ2000_2_0386|LQDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1|28.9|27.44|10.82|7.96|3.97|5.05|4.87|11.44|4.84|2.6|2.54|2.91|2.79|4.77|
2022-02-13 16:41:34|russ2000_2_0387|LTHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|14.09|12.28|6.88|6.78|8.55|5.23|6.16|9.09|17.78|16.91|18.74|23.08|25.78|
2022-02-13 16:41:35|russ2000_2_0388|MARK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.3|49.9|49.5|34.6|26|4.1|1.65|3.03|5.1|3.603|1.6|2.02|6.15|4.21|3.05|5.85|3.064|2.95|5.99|2.5|1.54|1.67|1.79|3|3.99|4.86|5.5|7.5|6.75|4.74|4.42|3.89|4.06|4.85|4.89|4.49|4.48|3.37|2.98|1.99|3.81|8.86|7.13|4.92|3.27|1.07|1.85|0.8718|1.105|0.5|0.2722|2.31|1.24|1.87|2.39|1.87|1.16|0.9865|
2022-02-13 16:41:37|russ2000_2_0389|MAXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6602|15.5975|18.0041|25.0184|26.4519|36.5343|33.9308|39.1977|40.9857|47.336|48.7143|49.0637|44.563|43.0096|38.5604|49.9172|49.1922|52.1749|63.1634|58.9247|73.6024|71.5666|71.5418|74.7457|70.0065|76.5691|71.8404|70.2126|50.8754|57.1163|60.7816|60.605|56.7714|45.4345|49.8255|49.9081|54.6868|61.8676|42.9103|47.0393|33.794|10.7513|3.9316|7.3891|7.6759|14.2401|11.2906|17.9262|25.9325|34.3596|36.5748|40.0325|28.9794|30.35|
2022-02-13 16:41:38|russ2000_2_0390|MBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2708|7.2708|7.0362|7.0362|7.1535|7.1535|4.62|6.4739|5.8719|6.4739|5.4964|5.9883|6.1784|6.5515|8.5764|7.4584|7.5255|6.9799|8.2547|8.4444|8.7631|9.0841|9.96|10.1675|11.1216|11.1698|10.825|11.5647|11.909|11.8266|11.9606|12.1672|11.3683|11.2756|11.1397|10.9123|10.6911|8.9759|7.2708|6.7428|6.3892|6.2799|5.0956|6.4799|7.4571|6.3143|5.7361|6.0993|6.111|6.1746|6.0916|6.2753|7.7316|8.3949|8.6836|9.1619|11.644|10.494|11.377|10.3062|10.8263|11.5135|13.7926|13.8024|13.1361|13.7092|12.8874|14.0915|13.6898|13.7652|14.6083|17.0381|20.0873|22.8846|20.9518|21.7499|22.0783|24.3515|21.5387|19.308|19.0717|18.7556|21.9463|25.0111|14.6627|21.332|19.1682|20.886|20.8309|22.7664|23.8028|25.02|
2022-02-13 16:41:41|russ2000_2_0391|MBIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6182|12.4686|14.2303|18.03|16.6719|12.5472|13.4831|10.4647|10.7536|12.6729|9.8105|11.3425|12.9893|18.1743|27.7759|26.0442|26.0808|32.1533|
2022-02-13 16:41:42|russ2000_2_0392|MBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1|11.84|11.99|11.2|7.05|5.71|2.3|3.52|3.56|3.76|3.88|2.7|3.14|3.13|3.96|3.19|3.38|2.63|1.67|
2022-02-13 16:41:43|russ2000_2_0393|MBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:43|russ2000_2_0394|MCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.49|43.75|41.65|52.86|41.68|30.75|34.1|43.52|40.82|47.86|23.67|28.91|28|36.15|50.36|60.22|84.68|104|
2022-02-13 16:41:44|russ2000_2_0395|MCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1042|8.8326|9.914|10.001|10.94|11.59|14.07|15.79|18.97|19.87|22.74|24.81|28.72|37.1|18.62|22.49|20.08|14.73|15.52|7.46|19.05|17.01|25.24|26.66|25.72|25.85|27.12|
2022-02-13 16:41:45|russ2000_2_0396|MCRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.4|27|36.58|25.51|29.43|13.29|9.96|11|11.93|16.6|10.21|7.42|9.01|7.58|4.78|6.87|3.22|3.93|4|3.43|4.76|28.74|24.48|19.43|23.89|6.94|8.77|
2022-02-13 16:41:46|russ2000_2_0397|MCRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:46|russ2000_2_0398|MDGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.5|322.7|298.9|281.05|225.4|257.6|241.5|312.9|183.75|70.35|84.35|108.5|201.25|150.85|120.75|139.3|219.45|185.15|155.75|120.75|177.45|153.65|223.3|269.85|312.9|290.15|140|229.95|177.45|162.05|143.15|115.15|94.5|90.3|75.25|70.7|12.4215|8.3615|9.107|11.56|15.25|15.23|16.46|22.33|92.23|109.7|277.96|216.7|103.74|143.52|100.45|99.16|93.23|69.85|108.45|122.88|113.27|120.55|97.2|78.44|82.36|
2022-02-13 16:41:48|russ2000_2_0399|MEDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.69|28.97|36.07|29.85|29.52|32.13|36.78|36|42.58|59.25|51.79|58.97|62.1|84.64|84.06|73.38|93.02|111.38|137.87|162.47|177.55|187.57|227.9|
2022-02-13 16:41:49|russ2000_2_0400|MEET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:50|russ2000_2_0401|MESA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|13.86|7.03|8.34|9.6|7.17|8.94|3.29|3.44|2.94|6.18|13.45|9.33|7.89|5.63|
2022-02-13 16:41:51|russ2000_2_0402|METC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.92|9.67|5.77|6.87|6.85|7.19|7.04|7.55|4.6|5.8|4.9|3.76|3.58|2.39|2.11|3.5|2.84|4.23|5.47|11.99|12.42|
2022-02-13 16:41:52|russ2000_2_0403|MFSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:52|russ2000_2_0404|MGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.5|67.5|38.1|36.3|24.75|13.89|11.37|7.35|6.75|7.248|5.45|11.91|12.06|8.97|10.46|6.82|6.46|5.59|2.68|2.79|2.32|0.8551|0.4799|0.56|1.12|0.7311||||||
2022-02-13 16:41:53|russ2000_2_0405|MGPI|total_return_price|0|||||||||||||||||||||||3.3585|4.529|5.6378|6.1279|6.7921|5.8214|4.4688|4.6281|4.6723|5.4848|6.9087|6.9521|6.6889|8.0101|7.9305|8.7152|8.155|8.8114|11.2121|9.6519|9.4618|11.281|11.8106|13.787|10.8361|9.3317|7.0366|7.2826|6.8361|5.5482|5.0528|5.1519|5.4|6.7371|4.7556|5.251|5.5482|4.9537|5.35|5.7463|4.3593|5.3996|3.963|4.4088|3.7648|2.9227|2.5264|3.2942|4.3593|3.5039|3.3037|4.485|3.5039|4.7023|5.6745|5.284|2.9695|3.2392|2.7201|3.667|3.7085|6.651|10.8063|16.3382|8.3781|7.4082|7.151|7.1167|9.7584|10.2812|14.1149|20.2313|18.6906|19.8681|17.9904|14.9257|9.1731|8.4139|6.3325|5.2544|2.5729|0.607|0.6704|2.591|3.8593|6.9304|6.9576|6.0063|7.1612|10.0714|7.9549|7.9458|4.6628|4.6352|4.9892|2.9768|3.5425|3.1716|4.0731|5.5807|4.9065|4.8597|6.3735|7.516|12.341|14.9753|12.7594|15.9446|15.1767|24.5994|23.0605|36.3698|38.5708|47.5997|51.6943|48.8137|58.6937|74.4643|86.8633|86.1872|76.7271|55.4861|75.1258|64.6694|48.5495|47.4523|26.4498|36.225|39.3469|46.7264|58.8369|67.4046|64.9986|84.99|
2022-02-13 16:41:56|russ2000_2_0406|MGTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.68|12.21|5.7|19.7|14.8|10.42|15.16|6.28|7.51|6.835|7.79|11.43|10.36|7.33|4.6|
2022-02-13 16:41:57|russ2000_2_0407|MGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2|13.3|9.64|17.23|22.98|17.52|20.02|13.44|12.52|13.26|15.65|13.86|15.75|13.39|23.14|
2022-02-13 16:41:58|russ2000_2_0408|MITK|total_return_price|0|||||||||||||||||||2.125|2.125|1.875|1.4375|1|1.75|1.3125|1.5|1.3125|1.8125|1.8125|1.3125|1.25|0.75|1.875|2.125|2.25|1.375|1.5625|0.4375|0.5|1.125|0.9375|1|1.3125|1.125|1.625|1.0625|1.3125|0.94|1.12|1.219|1.438|1.375|2.563|5.875|4.188|1.563|1.75|1.563|0.875|1.188|0.844|0.875|0.469|1.156|1.563|2.8125|4.375|4.3125|11.1875|5.75|4.1875|0.5625|1.0313|1.29|1.76|1.45|2.71|1.3|0.95|1.239|1.08|1.27|1.07|2.51|1.07|0.75|0.5|0.45|0.82|0.73|0.82|1.57|1.65|1.06|1.27|1.01|0.67|0.66|0.55|0.39|0.25|0.35|0.28|0.07|0.1|0.3|0.98|0.84|0.6|0.85|1.78|6.05|4.05|7.2|9.25|7.25|11.6|3.89|3.23|3.21|4.68|5.78|5.16|5.94|3.87|3.33|2.41|3.31|3.16|3.79|3.19|4.11|6.54|7.11|8.29|6.15|6.65|8.4|9.5|8.95|7.4|8.9|7.05|10.81|12.24|9.94|9.65|7.65|7.88|9.61|12.74|17.78|14.58|19.26|18.5|17.75|
2022-02-13 16:42:02|russ2000_2_0409|MJCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:02|russ2000_2_0410|MLNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:02|russ2000_2_0411|MLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6802|13.5792|9.6644|8.7474|9.5471|15.2505|18.5982|18.3502|14.75|22.5|26.4375|23.75|18|25.75|25.7|24.11|20.65|20.24|17.9|15.84|20|19|25.79|35.25|34|33.04|30.35|40.18|42.3|39.26|30.98|34.05|35.8|35.49|30|32.48|30.62|35.86|30.1|28.87|32.59|30.5|27.49|11.48|8.49|7.66|6.49|5.84|7.15|4.11|4.43|4.25|5.73|4.9|4.28|3.73|4.02|3.52|2.38|4.04|3.99|4.082|4.45|5.09|6.3|6.89|6.29|5.51|6|5.68|5.31|5.75|5.6501|6.6137|6.6701|7|11.55|20.9|12.85|16.65|12|11.4|12.9|9.86|10.96|9.92|10.91|11.29|9.16|10.5|11.83|11.53|11.73|10.69|10.37|9.71|
2022-02-13 16:42:05|russ2000_2_0412|MLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9109|10.7621|9.9487|9.1255|8.8775|9.671|9.671|9.5123|9.5222|8.5799|6.7087|7|8|7.76|6.6|6|7.8|8.455|10.25|11.14|12.02|11.91|12.58|11.15|10.29|10.74|11.2|12.01|13.3|14.84|15.5|17.45|16.16|15.45|16.4|21.15|21.55|24.05|26.6|26.75|25.65|24.7|23.95|19.86|20.12|20.65|22.43|23.09|12.25|12.73|11.88|16.39|18.7|18.6|17.17|15.98|
2022-02-13 16:42:07|russ2000_2_0413|MNLO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:07|russ2000_2_0414|MNOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|11.05|8.3|7.26|4.64|3.72|4.72|2.45|1.5|1.88|3|6.4|7.7601|7.5|5.33|5.1|4.88|2.65|2.19|2.2501|1.83|2.92|1.71|1.9|1.61|3|2.65|2.36|2.12|2.18|1.95|2.99|3.04|3.5|4.12|2.79|3.47|6.93|6.65|7.56|6.88|5.85|5.39|6.58|6.73|11.96|8.49|11.97|7.81|8.28|9.7|7.72|7.27|3.28|5.45|5.11|5.63|4.95|3.98|3.91|2.76|
2022-02-13 16:42:09|russ2000_2_0415|MOGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:09|russ2000_2_0416|MPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5019|8.0638|9.3526|15.3288|13.5363|13.9005|12.0861|12.0483|13.0828|12.7277|12.0487|11.8064|9.5725|9.6715|8.1176|8.1406|8.7714|10.3612|10.1858|10.0314|10.5194|10.1956|10.7518|12.5532|12.3642|12.8417|13.0036|14.1319|17.4412|17.0897|17.1038|17.4734|15.9765|15.9969|16.3299|16.063|17.6122|16.1375|16.8657|17.2322|16.1264|17.9841|17.951|17.5869|17.4887|18.7259|16.5231|15.7039|13.7137|11.6828|11.4013|7.3557|7.3557|6.9879|4.9651|5.5168|7.8394|6.5285|5.9846|5.8236|8.2843|7.3822|8.0385|7.8782|8.5497|8.5378|8.9634|10.2532|11.4721|12.0257|12.4305|12.6246|12.983|12.8851|13.6265|13.5207|12.6147|13.3061|15.5886|19.77|23.7774|23.411|25.771|28.757|28.757|31.2501|26.3151|22.4666|21.949|23.576|23.8626|26.4393|17.3639|16.8959|17.4839|22.4868|24.9631|27.0883|25.7671|31.82|
2022-02-13 16:42:12|russ2000_2_0417|MRNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|27.24|38|36.8|46.4|32.72|31.04|20.72|5.2|8.68|3.34|6.28|5.8|22.36|32.64|15.2|28.28|37.44|11.44|15.44|14.52|5.48|9.44|8|10.76|10.7|12.26|14.31|18.14|11.79|12.32|
2022-02-13 16:42:13|russ2000_2_0418|MRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|18|18.9|15.92|18.91|10.19|4.05|5.26|4.27|1.62|5.73|5.83|23.4|18.78|26.58|16.18|13.58|9.33|5.76|
2022-02-13 16:42:14|russ2000_2_0419|MSBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.201|17.0286|20.3277|29.971|27.4154|27.9533|26.3922|27.2956|26.479|29.4|28.0094|18.6826|20.8589|22.8082|23.9627|26.0308|15.8849|13.354|12.1008|17.0415|26.8639|25.7|24.587|25.18|
2022-02-13 16:42:15|russ2000_2_0420|MSGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5716|6.5686|5.9459|6.354|7.7052|8.1586|8.2493|6.8981|8.6241|10.2323|11.2933|12.1729|13.2279|17.2301|17.4054|17.0608|17.4054|17.218|18.0825|19.9869|22.8102|25.5882|25.2376|20.797|21.11|17.23|15.31|18.15|21.5|22.7|22.35|21.35|20.3|23.05|22.9|25.6|23.03|21.76|20|17.13|17.51|11.15|9.85|9.65||||||
2022-02-13 16:42:16|russ2000_2_0421|MTEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.8|388.08|455.4|900.9|985.38|989.34|218.46|170.94|204.6|99|91.08|60.06|35.079|25.08|25.08|18.26|7.59|13.97|14.41|19.9111|20.46|20.46|13.97|14.74|13.97|17.05|18.689|17.16|13.53|87.56|74.25|81.07|47.08|53.9|55.11|51.48|51.04|56.1|42.9|39.71|32.12|44.66|47.19|39.82|5.5462|4.818|4.4781|12.54|5.203|5.83|4.07|6.39|9.79|8.41|5.19|5.34|3.35|5.81|8.28|6.62|12.53|14.12|15.76|10.5|10.82|11.6|8.33|6.98|3.67|
2022-02-13 16:42:18|russ2000_2_0422|MVBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7113|6.921|7.1307|6.8161|7.0259|6.8161|7.2775|7.2775|||8.3891|8.3891|6.2918|6.2918||8.3891|8.3891|8.0535|8.2213|7.5502|7.1307|7.5502|7.3405|8.7666|8.6513|8.7666|5.9982|10.1508|10.1554|10.6353|11.1012|11.1059|13.0725|17.8156|15.3997|15.5389|15.7078|14.6011|13.7094|12.124|13.8877|14.1397|12.2841|13.0477|12.2308|12.2499|12.0808|12.1685|12.4574|17.5074|19.003|18.7037|17.0243|17.2335|16.6019|14.609|16.0477|19.741|24.0765|12.3781|12.99|15.2912|21.7733|33.2944|42.8102|41.6294|41.19|
2022-02-13 16:42:20|russ2000_2_0423|MYOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.53|14.94|9.64|12.23|15.12|13|13.9|13.4|42.5|42.4|47.9|47.4|64.6|49.76|51.99|45.79|55.21|72.885|46.88|96.62|134.13||||||
2022-02-13 16:42:20|russ2000_2_0424|NBN|total_return_price|0.0217934165721||||||||||||||||||3.3181|2.8033|2.8605|3.0321|2.8605|3.0893|3.453|3.5106|3.3092|3.2228|2.6473|2.5322|3.3379|2.5489|2.3751|2.3751|2.5199|2.6648|2.8965|2.7806|2.5489|2.9544|3.3505|3.4961|3.5544|4.3119|4.8946|5.1276|5.0879|5.1464|5.0296|5.0296|5.0296|5.4388|6.0854|5.9082|5.9082|6.3811|6.4776|6.775|6.9832|11.6522|12.897|12.5363|11.0367|6.9658|7.3068|7.6722|7.0131|6.3671|6.8692|6.6356|5.8361|6.3549|7.8469|7.9623|10.0618|9.3652|11.6647|11.6647|10.8176|10.9177|11.9179|11.9338|13.3083|14.6795|15.626|15.4415|15.3498|15.3824|17.1533|16.0343|17.1905|18.3799|17.4445|17.5276|17.9781|16.2929|15.5238|15.6496|15.7959|14.3483|11.4969|12.4337|8.8712|7.3423|7.844|6.9286|8.076|8.0671|12.4761|11.6295|11.5048|10.9921|13.0111|13.0111|12.3387|12.208|10.6429|9.7438|7.9086|8.6824|8.9546|8.9546|9.5307|9.7324|9.073|9.1906|9.151|8.9056|9.2499|9.1712|9.9593|10.6985|10.5217|10.8082|10.867|11.0054|14.9691|15.5143|20.6809|26.496|21.4038|20.4602|21.0662|22.0996|20.6|21.5354|20.978|21.327|11.127|10.4789|15.1547|19.1553|27.3444|27.2245|29.073|35.7695|37.85|
2022-02-13 16:42:24|russ2000_2_0425|NCBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|36.9623|35.74|37.91|47.31|46.93|53.97|60.32|55.05|54.5|56.2|54.13|47.65|59.6|61.84|66.55|73.85|54.58|54.8|55.38|67.23|85.38|71.05|74.29|87.52|
2022-02-13 16:42:25|russ2000_2_0426|NCSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.2|503.6|481.6|294.8|313.2|274.4|329.4|103|101|74.8|39.6|45.8|15.8|11.564|11.86|24.17|24.45|31.53|29.56|29.25|
2022-02-13 16:42:26|russ2000_2_0427|NE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:27|russ2000_2_0428|NEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|18.35|10.95|2.5|0.975|11.2|3.5|2.9|2.6|1.5|1.3|1|1.1|0.8|0.5|0.09|0.07|0.06|0.52|0.3|0.25|0.29|0.5|0.4|0.3|0.21|0.49|0.61|1|1.55|1.5|1.65|1.3|1.05|1.02|0.95|0.98|0.65|0.99|1.26|1.68|1.5|1.4|1.29|1.12|1.3|1.5|1.35|1.1|1.4|1.69|1.65|2.75|2.55|3.7|3.98|2.75|3.54|3.62|3.19|5.45|4.15|4.96|5.33|6.66|8.25|6.47|7.88|8.22|8.85|7.63|8.62|10.73|8.68|8.2|13.77|14.25|11.9|19.44|21.16|21.71|29.56|26.72|29.32|34.86|55.25|46.38|43.12|46.86|34.12|
2022-02-13 16:42:29|russ2000_2_0429|NEOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56|19.21|13.72|10.68|9.02|6.76|7|7.2|7.05|8.65|9.8|8.05|6.2|4.8|1.67|2.61|1.23|1.64|1.51|0.75|0.685|0.5629||||||
2022-02-13 16:42:30|russ2000_2_0430|NERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.53|6.05|6.13|5|5.8|5.33|5.94|5.71|10.12|14.02|12.25|8.65|8.6|7|6.15|6.35|8.25|12.55|6.65|7.86|5.57|8.21|7.11|6.02|3.61|3.21|2.26|2.94|2.37|1.85|0.8678|
2022-02-13 16:42:31|russ2000_2_0431|NEXT|total_return_price|0.0342465753425|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.9|9.9|9.9|9.84|10.08|10.1167|10.1901|10.19|10.07|10.09|4.52|7.25|6.47|5.06|4.85|5.22|4.92|6.15|1.95|1.67|1.58|2.57|2.59|2.33|3.35|3.83|2.17|
2022-02-13 16:42:32|russ2000_2_0432|NGVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|33.41|46.92|54.71|61.16|53.69|62.7|71.13|72.05|80.25|101.81|82.09|104.53|96.22|85|87.66|36|49.81|48.21|74.54|76.9|79.72|72.56|72.39|
2022-02-13 16:42:33|russ2000_2_0433|NH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|13.42|9.94|4.96|4.7|4.5|3.21|3.03|3.3|1.58|0.5066|0.92|0.5833|0.7738|1.03|1.59|4.58|2.29|3.07|3.12|2.49|1.7|1.05|
2022-02-13 16:42:34|russ2000_2_0434|NHTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7548.5742|8834.4731|12453.5256|13322.3762|11874.2919|8398.8894|3185.7856|3765.0194|2099.1431|507.4088|71.825|217.7919|61.5725|101.3659|224.4531|249.8235|195.4914|155.698|101.3659|70.6086|16.2765|4.6339|0.8689|0.9268|2.4328|2.5486|1.7956|1.1585|0.5792|1.1585|1.2743|0.753|3.2727|4.3848|6.082|10.5826|8.4858|7.2694|6.3716|7.6864|7.113|8.6827|5.5896|3.9098|2.1547|1.506|0.8689|1.0716|2.2416|1.2801|0.7009|0.5097|0.585|0.3012|0.1738|0.1854|0.3244|0.2896|0.0823|0.1274|0.1361|0.0985|0.0701|0.0811|0.2491|0.3939|0.3765|0.7704|0.724|0.6951|0.585|0.7183|0.5503|1.0658|1.8535|2.8991|3.8879|7.0273|6.6552|10.4165|24.1503|19.0616|19.5766|19.3848|16.5105|16.5854|14.8572|17.5466|17.1698|15.0029|9.6818|12.2106|17.6305|16.6795|13.4389|9.5965|5.9608|5.2425|4.2157|2.687|4.8625|4.9183|4.4946|6.2472|6.6388|6.9959|6.76|
2022-02-13 16:42:37|russ2000_2_0435|NIHD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:37|russ2000_2_0436|NINE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.48|24.35|33.04|30.43|21.86|23.12|16.3|6.13|7.66|1.07|2.01|1.13|2.73|2.3|2.94|1.88|0.8939|
2022-02-13 16:42:38|russ2000_2_0437|NK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.99|11.46|18.52|8.21|6.23|7.82|5.95|3.62|7.86|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18||||||
2022-02-13 16:42:39|russ2000_2_0438|NMRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6292|13.7736|13.7493|10.3334|7.5596|7.9066|8.4328|9.0119|13.3643|4.3592|4.5783|4.3002|7.2175|9.9834|11.9933|14.5213|18.7|
2022-02-13 16:42:39|russ2000_2_0439|NODK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.69|17.98|18|16.98|16.52|16.81|16.77|15.28|16.03|17.79|17.06|16.74|11.57|14.77|16.65|16.8|18.92|19.12|18.09|18.99|
2022-02-13 16:42:40|russ2000_2_0440|NOVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.939|11.439|19.314|26.25|59.625|87.75|65.25|23.814|23.814|27.75|19.08|24.75|29.1|20.64|16.14|17.82|13.17|19.38|30.42|32.22|39.78|48.18|31.8|33|27.33|28.02|31.5|33.45|34.11|26.58|28.17|28.6803|28.47|29.58|30.15|28.08|24.81|23.43|11.127|1.65|2.85|2.76|2.22|2.91|6.24|7.95|7.35|9.87|10.59|11.8|7.99|10.1|12.22|12.18|8.96|8.4|8.71|8.09|8.96|11.03|12.6|12.77|11.49|14.62|13.32|15.7|12.39|13.62|14.06|15.67|17.2|20.8|26.65|35.8|43.55|51.3|50.8|64.7|68.55|59.16|84.73|92.13|81.08|91.5|76.79|106.53|107.13|121.99|129.23|128.55|158.45|174.26|
2022-02-13 16:42:43|russ2000_2_0441|NPTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.11|9.23|6.87|6.98|4.8|4.89|4.71|5.91|5.44|5.16|8.13|7.31|7.11|7.56|3.82|3.35|3.48|6.75|9.13|6.29|11.21|13.83|9.13|16.95|11.16|9.42|8.17|5.87|6.75|6.01|5.88|8.3|6.41|6.29|4.02|6.18|8.82|7.25|8.88|6.14|8.87|11.13|10.23|8.76|15.3|
2022-02-13 16:42:45|russ2000_2_0442|NRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5298|15.0332|15.6408|15.7623|14.2781|12.2817|11.2923|12.169|12.6053|12.4916|10.3456|14.5952|13.9442|12.4758|14.3944|16.7935|18.5099|25.1306|35.4262|34.8162|27.4302|35.2201|37.2531|37.5094|37.6256|53.0657|60.2762|64.9139|44.9962|57.5908|48.6767|43.344|45.9856|46.0621|43.4268|42.31|
2022-02-13 16:42:47|russ2000_2_0443|NRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:47|russ2000_2_0444|NSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7008|9.5722|10.5117|13.4607|17.0787|17.4561|17.2558|17.7063|19.6296|20.314|20.3135|23.3419|21.905|26.4501|22.4483|23.4813|25.7354|26.1812|30.4758|31.2915|27.8202|27.2406|31.9083|33.9633|39.4429|49.8372|53.6666|69.2|
2022-02-13 16:42:48|russ2000_2_0445|NSSC|total_return_price|0|0.1416|0.3498|0.3498|0.37|0.3093|0.318|0.37|0.5116|0.8185|0.8647|0.9028|0.9491|0.9491|1.2153|0.7871|0.8565|1.0879|1.0417|1.0648|0.6598|0.8912|1.1343|1.1921|1.1574|1.1574|0.6945|0.5556|0.5093|0.463|0.3472|0.2315|0.2431|0.3125|0.2778|0.3125|0.2083|0.2431|0.2431|0.2257|0.2431|0.4051|0.463|0.6192|0.4167|0.3935|0.2894|0.3704|0.2663|0.2083|0.197|0.2317|0.324|0.324|0.3357|0.359|0.3473|0.4747|0.4397|0.6137|0.555|0.4863|0.4747|0.3937|0.3704|0.243|0.324|0.359|0.295|0.301|0.3417|0.405|0.33|0.4397|0.4437|0.4443|0.512|0.537|0.6573|0.8343|0.8563|0.8183|0.876|0.8073|0.8197|1.5528|1.3778|1.6593|2.94|2.34|2.2556|3.0333|3.4533|5.53|4.86|2.98|2.935|2.65|3.15|2.785|3.125|2.46|2.265|1.465|0.64|0.545|0.59|0.665|0.835|1.15|0.9|0.975|0.88|1.135|1.485|1.145|1.24|1.565|1.47|1.685|1.82|2|2.39|2.655|3.14|3.315|2.715|2.35|2.35|2.895|2.865|3.025|2.95|3.125|3.18|3.595|4.25|5.1|4.7|4.85|4.375|5.85|7.325|7.475|7.875|10.37|14.84|12.76|14.695|7.585|11.695|11.75|13.11|17.415|18.185|21.54|24.99|
2022-02-13 16:42:51|russ2000_2_0446|NTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5128|24.8714|25.4828|26.8753|28.8303|30.097|36.6073|38.8517|43.6032|26.5796|30.7819|30.3414|27.6387|33.0265|14.9343|22.5357|20.6248|29.5886|36.7885|34.6408|34.1111|38.68|
2022-02-13 16:42:52|russ2000_2_0447|NTGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:53|russ2000_2_0448|NTLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5|26.17|17.02|13.11|14.09|16.02|24.05|19.37|21.15|26.76|28.78|12.97|17.08|14.89|13.69|14.67|12.68|21.02|21.61|54.62|72.24|151.61|149.14|119.72|
2022-02-13 16:42:54|russ2000_2_0449|NTRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.13|13.82|11.34|9.08|11.8|10.73|11.83|8.83|11.04|12.93|9.48|9.16|18|22.14|13.04|20.62|26.08|34.89|33.69|29.86|49.86|72.67|99.39|97.15|116.38|118.12|91.25|
2022-02-13 16:42:55|russ2000_2_0450|NVCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.47|24.8|12.94|11|8.92|8.1|8|16.85|21.05|20.15|21.3|31.25|51.85|32.84|48.17|57.43|77.18|84.27|67.34|59.3|109|168.96|125.25|221.82|116.17|78.35|
2022-02-13 16:42:56|russ2000_2_0451|NVEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.95|9.1|10.15|9.435|13.39|16|24.26|18.79|22|26.63|26.18|31.9|34.15|36.65|43.05|55.7|55.05|55.65|68.7|85.2|58.24|59.36|79.74|71.7|50.45|41.29|50.83|53.51|77.26|95.53|94.74|99.36|138.12|
2022-02-13 16:42:57|russ2000_2_0452|NVTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:57|russ2000_2_0453|NWFL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7639|4.9114|4.8379|4.9114|5.0224|4.9855|6.0564|9.4898|8.1756|4.5091|4.7568|4.237|6.7666|4.5859|4.4862|3.8197|3.7396|4.0312|3.6509|3.9995|4.4339|5.2275|5.4998|5.5466|6.3106|6.4784|6.5043|6.4784|7.8357|8.8873|8.6968|9.6425|9.942|10.1058|11.8174|9.9424|11.1534|10.4712|10.9606|10.8757|11.3013|11.5725|11.4694|11.5551|12.0137|11.5735|11.4634|11.5043|10.8148|11.0974|10.4336|9.4718|11.7021|11.8458|11.6068|10.6484|9.951|11.2759|10.9055|11.031|10.7965|10.1872|11.4039|11.2732|11.8326|12.5914|13.1829|13.219|14.1652|14.1103|13.3572|14.6323|14.5035|14.3964|15.0924|15.1174|15.7712|15.5412|15.2196|14.8221|15.2342|16.0581|18.7524|23.6802|24.2002|24.9764|28.97|26.7676|32.5692|33.8262|27.658|26.7646|29.3036|29.3186|36.0366|27.2715|21.174|24.2129|25.4848|25.8049|24.871|25.1578|25.7523|
2022-02-13 16:43:01|russ2000_2_0454|NXGN|total_return_price|0|1.5975|2.1665|1.4662|1.2802|0.8316|0.4158|0.2845|0.2188|0.1751|0.1094|0.197|0.186|0.2845|0.2736|0.1532|0.186|0.2188|0.2188|0.2298|0.1423|0.1204|0.1204|0.0766|0.1149|0.1532|0.1423|0.186|0.1204|0.1423|0.1423|0.2188|0.1751|0.186|0.1313|0.1313|0.1204|0.1204|0.1204|0.1204|0.1204|0.1423|0.1751|0.1751|0.2407|0.5252|0.3939|0.4158|0.2845|0.2845|0.3939|1.4116|2.5385|1.9258|1.5975|0.8535|0.6346|0.6346|0.6019|0.6346|0.6346|0.6511|0.8097|0.3802|0.3611|0.3283|0.558|0.5471|0.6784|1.3349|0.6565|0.5909|0.6784|0.9629|1.138|0.9148|1.4277|1.3332|1.475|1.4794|1.7595|2.233|2.3862|3.519|3.9032|3.9768|4.2971|4.4214|5.2347|7.7044|8.6215|12.5719|13.9676|12.3447|13.7321|14.4668|13.8999|15.2805|14.5991|14.189|11.909|11.7614|11.612|16.8666|17.5536|18.3648|23.2538|25.2554|25.8884|25.4532|24.1491|27.7485|29.3477|35.1819|37.0184|41.2848|31.6491|37.5635|23.7784|16.1694|15.2957|16.255|16.8101|19.6857|19.2342|15.5757|14.9737|12.9953|14.8841|15.4238|16.1717|12.3417|16.12|15.24|11.91|11.32|13.15|15.24|17.21|15.73|13.58|13.65|19.5|20.08|15.15|16.83|19.9|15.67|16.07|10.44|10.98|12.74|18.24|18.1|16.59|14.1|17.79|
2022-02-13 16:43:05|russ2000_2_0455|NXRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0612|11.0106|11.1823|10.7253|10.7327|15.0548|17.0726|18.5399|20.3077|21.7456|20.6848|25.2003|22.0776|25.6368|29.8089|31.8866|35.4627|37.7937|43.6054|42.4538|24.0063|33.976|42.5348|39.7825|45.1448|53.7018|61.7986|83.83|
2022-02-13 16:43:06|russ2000_2_0456|NYMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.344|6.75|6.625|6.438|3.875|4.813|3.25|3.563|3.625|2.9375|5.4375|4.5|3.75|1.75|1.9688|2.68|4.19|3.9|4.24|4.42|3.92|3.79|3.73|3.19|2.56|3.35|4.15|3.69|2.04|2.73|2.1|2.5|2.27|2.06|4.05|2.62|2.8|3.3|6.1|5.46|5.15|5.91|5.22|4.11|5.7|2.65|3.07|5|4.39|4.48|3.71|3.26|3.58|6.64|7.08|8.37|8|8.18|8.18|6.53|6.35|6.85|5.58|4.94|6.33|6|5.45|4.68|4.75|0.3898|0.55|1.37|3.2799|3.42|2.3|3.73|3.36|2.76|3.2|4.17|3.86|3.3|4|3.58|2.53|1.43|2.24|1.52|1.99|2.4|1.81|3.96|2.37|2.57|2.54|1.58|2.07|1.01|
2022-02-13 16:43:09|russ2000_2_0457|OBNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5351|38.539|35.8497|32.2504|32.5225|31.4896|33.6359|36.1571|19.8078|20.8129|19.4437|27.8992|42.3645|42.0626|42.4786|42.91|
2022-02-13 16:43:10|russ2000_2_0458|ODT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.18|23.09|18.66|11.78|21.52|35.13|25.79|29.52|25.95|42.34|14.52||||||
2022-02-13 16:43:10|russ2000_2_0459|OFED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2981|10.2809|10.4008|9.5552|10.5549|10.3724|10.8817|13.9304|13.6731|13.8506|13.6554|14.7258|15.9379|15.8064|16.358|16.249|18.2617|18.2611|18.1419|18.3529|17.0223|17.004|18.1143|21.27|21.7696|23.8539|25.8152|26.5553|26.4764|27.4437|27.5121|25.4647|23.7887|24.8531|22.098|21.9135|25.1326|18.4588|25.1234|21.0092|26.0436|26.2217|23.0665|23.3013|23.53|
2022-02-13 16:43:12|russ2000_2_0460|OLLI|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6|15.28|20.58|27.23|25.93|27.13|30.55|37.65|44.1|45|55.55|60.9|73.15|89.51|78.12|96.26|82.49|66.11|55.075|70.16|105.32|91.08|106.33|92.76|91.02|66.57|44.33|
2022-02-13 16:43:13|russ2000_2_0461|OOMA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.25|8.06|7.22|7.06|8.57|8.73|9.65|12|8.45|10.4|10.25|11.35|16.1|15.16|15.22|13.33|12.4|11.47|13.38|11.91|15.84|14.37|14.74|16.81|18.3|19.78|18.08|
2022-02-13 16:43:14|russ2000_2_0462|OPBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1028|10.3324|10.4683|12.4623|12.8248|12.281|12.0998|10.0152|8.7916|8.9729|5.4381|4.5317|3.6254|2.9456|2.9456|0.997|1.1329|0.2719|0.3625|0.3625|0.9154|0.9517|1.4048|2.0393|1.8127|1.3233|1.1783|1.2689||1.8127|1.9033|2.719|4.0786|5.3021|6.9789|7.1602|7.704|7.2055|6.3444|5.846|5.3475|5.3475|5.846|5.1662|5.3021|5.71|6.7976|6.571|6.9336|8.429|8.7463|11.0937|11.4653|10.4593|7.3686|7.9738|9.3846|9.0063|9.2746|6.3472|6.4308|5.541|7.1034|10.2427|9.7207|10.0083|12.3233|
2022-02-13 16:43:15|russ2000_2_0463|OPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0123|34.1953|34.9937|36.502|39.0823|41.3301|42.2789|41.5577|44.1647|35.3765|38.0068|41.1782|38.2828|42.014|42.5356|46.598|45.7685|46.0966|48.0917|48.0703|50.7786|46.6903|48.5347|49.2208|40.2101|35.4058|36.6222|39.7066|53.472|56.3636|46.1842|51.2727|49.985|48.5384|50.0271|37.7208|44.0752|33.269|22.2333|22.8611|19.5467|24.4077|26.2556|22.1095|22.8315|18.4348|20.3713|26.3242|27.5256|24.6558|23.7523|
2022-02-13 16:43:17|russ2000_2_0464|OPTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3|18.9|20|26.75|12.94|6.57|10.03|6.81|7.8|9.94|4.16|6.93|3.78|4.53|3.51|3.25|2.92|1.63|
2022-02-13 16:43:18|russ2000_2_0465|ORC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6459|3.5508|2.9784|3.0301|3.6281|3.442|4.0046|4.2327|4.3366|4.5671|4.0218|3.4205|3.8655|4.2415|4.3973|4.6787|5.0575|4.7856|5.0168|5.2918|5.0993|4.0991|4.3363|4.3396|3.9985|4.2306|4.1837|3.956|4.2326|2.0492|3.5776|4.1015|4.4165|5.2818|4.7272|4.658|4.5797|
2022-02-13 16:43:20|russ2000_2_0466|ORRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1562|7.9232||9.9954|10.3242|9.8639|9.9376|10.5648|10.3007|11.6769|10.1918|11.0654|11.9681|12.8416|13.1037|13.6861|14.2282|16.6217|21.5228|21.6713|28.4638|26.354|27.9793|29.2807|27.3286|28.969|26.0549|24.6569|22.0396|25.6655|25.804|25.3538|24.6296|23.5526|23.5328|22.3838|22.6167|22.8965|23.252|20.7744|18.6779|28.6541|29.3127|28.5833|23.9442|17.4397|18.4705|22.1825|22.3295|22.2787|11.7962|6.8465|7.6118|6.6052|8.0527|7.9778|12.312|11.2305|13.8094|13.5182|13.7262|13.7595|13.5182|13.8676|14.5165|13.5646|14.1744|14.449|14.5155|15.2669|18.3972|19.7444|18.4967|19.4056|21.133|22.0616|21.8144|22.632|20.7917|16.7218|17.6476|19.7314|20.9323|21.1057|11.9514|13.0677|12.8963|15.8956|21.5014|22.9344|22.0583|24.4675|
2022-02-13 16:43:22|russ2000_2_0467|OSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.1189|4.1934|4.3225|4.5387|4.3986|4.3771|4.2128|4.0764|4.4864|4.9241|5.1659|5.3931|5.4202|5.6684|6.7045|6.8028|7.1825|8.7738|9.0499|8.7053|6.9414|7.5855|7.442|7.8084|7.6679|7.4542|6.3465|6.28|7.1136|7.0834|7.8566|9.9835|10.3115|12.0451|12.339|15.1311|15.8095|15.3994|15.8222|17.8756|18.1601|20.9911|21.8912|22.5648|24.0387|27.5002|26.1304|25.3046|26.071|26.8213|28.9198|27.4329|26.6346|26.1715|24.6006|26.3165|25.8551|24.4319|24.3511|10.7736|17.312|10.9822|6.0496|5.6573|5.505|6.6307|6.3517|1.9334|1.3437|1.6434|0.9667|0.87|1.218|1.2567|1.7787|1.259|1.392|1.1794|3.0741|5.3361|5.5004|4.4661|4.4467|4.8044|4.6498|5.1911|5.5294|6.3801|6.0224|7.5788|6.9311|6.6113|8.0552|10.7243|10.9291|11.2299|13.0885|13.2923|13.5451|14.0423|15.0761|12.6947|12.3032|12.4885|11.96|13.1939|6.7738|7.6354|7.3643|9.935|13.0073|12.2555|12.9626|12.5436|
2022-02-13 16:43:25|russ2000_2_0468|OSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4124|3.9845|3.882|3.7125|3.83|3.86|2.55|2.68|2.71|2.57|3.87|3.04|1.61|2.29|1.88|1.76|2.37|2.09|1.86|2.11|2.18|2.14|2.1|2.11|1.91|
2022-02-13 16:43:27|russ2000_2_0469|OSMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7|7.75|3.6|3.8|3.84|6.99|3.18|6.73|5.41||||||
2022-02-13 16:43:27|russ2000_2_0470|OSPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6.375|4.25|7.625|6|6.25|4.5|14.875|14.9375|11.6875|9.125|6|5.0313|2.99|1.45|2.2|2.8506|1.701|1.25|0.9|0.99|1.2|2.5|2.47|1.88|2.24|2.25|6.68|6.56|10|8.97|9.58|9.51|7.26|9.24|11.47|17.87|20.96|34.4|28.27|12.44|11.03|10.36|9.5|5.77|6.96|7.79|6.24|8.21|6.07|6.46|8.59|14.01|11.99|5.3|7.04|10.56|7.56|9.5394|8.18|8.46|8.32|7.97|7.91|7.93|11.85|18.24|27.29|22.5|33.91|17.16|17.25|15.19|17.33|17.79|14.1|13.15|13.7|11.65|14.05|12.6|20.8|19|12.28|19.22|14.32|14.39|18.16|16.37|25.52|21.44|22.2|22.78|26.23|17.86|16.57|
2022-02-13 16:43:30|russ2000_2_0471|OVBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.129|4.129|3.0968|3.8839|4.0294|4.0068|4.8936|4.8656|5.0618|5.0428|5.6991|7.5529|7.2969|6.9399|8.2747|12.1926|12.5365|12.7307|12.7738|12.2164|13.132|12.6094|11.4059|10.2001|10.3814|9.8275|9.8373|9.9518|10.0157|9.8231|9.682|9.8735|8.9092|8.6491|9.2647|9.763|10.265|11.5258|13.2266|14.3886|13.7067|14.7594|14.8177|14.4263|14.2065|14.3833|14.5177|14.4867|14.5853|14.6846|14.8488|14.8606|14.9083|15.3167|15.1374|15.2473|12.6312|11.179|13.179|18.5845|16.9|14.1712|14.0062|10.821|12.8888|13.1659|14.4565|11.9831|11.8454|13.0126|12.4507|13.8813|13.5202|14.0106|14.311|16.958|15.4174|16.9977|17.1586|18.0577|18.3455|19.6697|18.2004|18.5132|20.0213|20.4537|18.2871|18.5568|19.027|23.5176|24.7856|31.6353|32.1228|35.8614|37.3341|47.0065|32.9833|32.0435|32.9274|35.3202|33.6068|36.6961|27.9253|21.1979|19.6248|22.6384|23.5088|23.891|26.3598|29.4431|
2022-02-13 16:43:33|russ2000_2_0472|OVID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.48|10.49|8.57|9.87|7.7|8.27|5.66|2.64|1.82|1.84|3.09|4.61|2.89|7.37|5.98|2.28|3.85|3.9|3.41|3.23|
2022-02-13 16:43:34|russ2000_2_0473|OVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3568|1.3568|1.3863|1.6224|1.7848|1.9176|2.3315|2.8232|2.8379|2.4395|3.6053|2.7999|2.761|2.5125|2.4449|2.5311|2.7781|2.8084|2.6009|2.5777|2.6009|2.6129|2.7549|3.2162|3.3892|3.3408|3.5237|4.3486|5.5699|5.8298|6.5908|6.5908|6.793|11.8878|11.8878|11.3214|10.8938|13.5306|12.8572|11.7306|12.4702|11.8252|9.4602|9.4602|8.5571|7.7401|7.3101|6.0201|6.0647|5.1983|3.7006|3.3611|3.9706|3.8312|3.7877|4.7891|4.6982|5.0938|5.1374|5.0938|4.3014|5.7556|5.8775|6.0603|6.3303|6.487|7.1401|6.8701|7.1313|7.288|8.2918|8.8744|8.897|9.4735|8.8316|8.8316|8.791|9.0898|9.0114|8.8272|9.3852|11.0312|13.451|12.7761|14.9323|18.1015|20.4434|21.203|17.7023|16.8912|16.9431|18.1689|15.8857|18.5173|13.0924|11.4727|12.2985|16.5474|17.702|17.7512|17.8498|17.2548|
2022-02-13 16:43:37|russ2000_2_0474|PAR|total_return_price|0|14.8334|15|15.3333|9.3333|8|11.3333|11.3333|8.1667|11.6667|11.6667|12.3333|11.8334|14.1667|13.3333|9.6667|8.3333|9|8|6.6667|3.5833|4.6667|4.5001|5.8334|4.5833|5.0833|5.5001|4.5833|3.4167|2.9167|3.25|2.25|1.75|3|2.5001|2|1.75|4.4167|4.0833|3.8334|4.0833|3.1667|3.5001|3.9167|5|5.25|4.4167|4.3333|4.417|5.917|6.75|6.75|6|9.75|11.167|9.417|9.25|6.75|6|6.375|6.042|4.709|4.042|3.8333|4|3.5|4.875|4.7083|3.1667|2.875|2.8333|2.0417|1.25|1.2333|2.2667|1.8|1.7333|2.64|3.64|3.04|4.6|3.2667|3.9933|4.4333|5.3267|7.0067|7.2|6.1067|7.5467|10.38|21.3333|15.3333|18.5067|17.74|12.77|9.07|9.02|9.92|8.53|8.02|7.71|7.91|7.485|7.17|5.55|5.13|6.39|6.38|5.78|6.05|5.14|6.15|5.71|4.56|3.83|3.35|3.9401|4.91|4.93|5.4478|4.9|4.71|4.03|4.94|5.45|4.89|4.2|4.9|6.15|4.19|4.91|5.29|6.73|6.63|4.79|5.3635|5.58|7.17|8.51|10.44|9.35|14.09|17.68|22.22|21.75|24.46|28.2|23.77|30.74|12.86|29.93|40.51|62.79|65.41|69.94|61.51|52.77|
2022-02-13 16:43:40|russ2000_2_0475|PARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0097|11.4396|13.5369|15.5388|18.0174|19.4474|20.0193|19.9049|16.8083|15.8569|22.3583|18.5526|20.2275|23.052|18.731|14.8956|13|14.59|16.17|17.4|20.56|19.47|16.8|17.22|20.39|13.99|17.81|19.5|22.16|23.24|7.1|8.99|6.47|13.48|14.14|16|16.16|15.67|
2022-02-13 16:43:42|russ2000_2_0476|PBIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.767|8.595|9.4313|9.1286|10.7902|10.5423|10.6448|11.0201|11.0352|11.0326|10.041|10.2086|10.0114|10.0108|8.283|8.3225|9.7885|10.1543|8.5537|7.8186|7.0028|5.5205|6.4446|5.0194|6.4103|5.0646|4.5994|4.5204|4.6257|4.8012|5.1085|6.1354|7.4871|8.5493|8.9091|8.9838|8.8346|9.6899|10.1723|10.1473|10.49|12.281|12.1792|13.167|12.2619|12.3806|12.5692|14.8603|15.3679|15.1603|15.7461|15.7334|16.2142|17.1029|15.7635|15.3273|15.9517|17.5798|16.3487|17.1711|11.8495|10.6002|10.304|13.5839|14.0722|13.766|14.4783|13.56|
2022-02-13 16:43:45|russ2000_2_0477|PCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2202||12.984|13.7478|16.9708|18.7193|20.5707|26.2277|26.0734|30.4446|30.5989|33.4274|33.1703|30.8561|29.0047|27.7705|23.142|20.4679|16.4566|14.3584|10.2854|5.6569||8.2283|6.3769|6.6855|6.6855|3.4147||3.5999|2.6742|2.1599|1.8514|3.0856|2.2628|3.0856|3.7027|3.9496||9.2568|8.2283||7.954|8.4888|9.2568|9.8808|18.8957|10.249|9.7124|8.813|9.5611|9.4531|11.9185|13.0645|12.4502|12.8407|14.2419|13.5528|16.1404|18.1145|13.7705|15.9363|15.825|16.2386|16.2304|9.5884|8.828|8.1184|9.9868|14.9422|15.8477|19.8079|21.99|
2022-02-13 16:43:46|russ2000_2_0478|PCSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7656|16.4906|18.2305|18.4141|21.2173|19.5837|19.6031|18.4409|19.0894|19.3039|20.007|19.8999|13.3907|11.9719|11.9714|16.0919|17.0222|18.3711|18.1124|19.07|
2022-02-13 16:43:47|russ2000_2_0479|PCYO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||1.2|0.75|0.8|1.563|1.3|2.19|3.75|2.7|2.4|3.8|1.8|2.3|1.8|1.1|1.55|1.15|1.15|2|1.8|1.7|1.9|1.5|1.15|1|0.81|1.15|0.8|1.6|1.2|1|1.8|1|1.3|2.5|2.6|2.4|4.1|12.2|10.05|7.25|7.7|7.68|7.47|7.35|6.62|8.75|10.55|8.86|9.4|8.66|7.08|7.6|8.27|6.62|5.82|6.03|2.77|3.28|2.47|3.13|2.2499|2.28|2.77|3.01|3.5|4.79|3.62|2.96|1.94|2.06|2.35|2.05|2.52|3.45|6.83|5.42|6.57|6.32|5.84|6.67|5.35|4.59|4.99|4.88|4.88|4.3|4.58|4.57|5.1|5.15|7.8|7.2|6.95|7.95|9.7|10.95|10.25|10.17|9.84|10.85|12.29|12.37|9.98|9.69|10.14|11.77|14.14|14.49|15.02|12.06|
2022-02-13 16:43:50|russ2000_2_0480|PDLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.17|14.9|15.88|15.09|12.93|13.94|14.17|14.26|14.73|12.5|10.37|8.94|10.31|11.1|13.64|14.28|14.73|
2022-02-13 16:43:52|russ2000_2_0481|PDVW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:52|russ2000_2_0482|PEBK|total_return_price|0|||||||||||2.7021|2.6201|2.3745|2.7021|2.6201|2.5791|2.263|2.4275|2.3041|2.3982|2.3155|2.8944|2.9478|2.9893|3.1288|3.2541|3.1706|3.2123|3.1706|3.1706|3.1706|3.1706|3.0871|2.8785|2.8368|2.7535|2.7675|2.8094|2.7835|2.8678|2.6991|2.8678|2.9521|3.0528|4.2401|4.1313|4.0886|3.663|3.7905|3.2797|3.4921|3.5973|3.5973|3.9399|3.7686|3.7686|3.8544|5.2761|6.4287|6.5232|6.3569|6.0462|5.6448|4.9016|5.9828|5.5021|5.3573|4.4886|3.8667|4.4475|4.1356|4.1498|4.9304|5.0297|6.3209|4.7508|5.3616|5.8338|4.7417|4.7858|5.0198|6.1256|6.1805|6.7107|6.31|6.6196|6.5812|6.6932|7.0549|6.9261|8.3414|9.3829|9.8794|11.3359|11.9504|12.2469|11.9265|13.2541|11.7124|10.3139|8.6286|7.4051|8.0742|6.1241|3.9323|4.6484|4.8837|3.5236|4.0107|3.512|3.6729|3.4656|4.9321|4.5916|3.6134|4.0007|6.0465|6.0544|7.3659|6.9592|8.6657|10.3015|9.5624|10.9199|12.0006|12.4168|13.0694|13.995|14.3602|14.3998|14.1866|15.186|15.1084|15.306|16.6204|20.0734|22.5867|25.7143|27.3|28.1|27.5021|29.3393|26.2653|21.0178|25.6556|25.9819|26.2885|30.7819|21.4643|16.8895|15.7283|21.9222|23.4952|25.3844|27.2994|27.1063|
2022-02-13 16:43:55|russ2000_2_0483|PETQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.49|27.08|21.84|25.52|24.86|41.04|23.89|30.3|30.1|27.05|25.16|20.42|33.96|32.92|36.89|35.26|40.09|25.41|22.84|
2022-02-13 16:43:56|russ2000_2_0484|PFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4.9785|4.9322|4.6103|5.2121|5.5841|6.524|7.5263|9.6782|8.4901|8.163|8.1208|6.8955|6.0783|5.8248|4.8024|3.9753|3.7177|2.8299|2.3028|2.275|3.0241|3.4181|3.6667|3.6844|3.7377|3.7954|3.1064|3.3293|4.0041|4.1284|3.9375|3.7688|3.9064|4.3725|4.0573|5.6332|4.9274|4.5723|5.8996|6.9738|7.0182|6.7696|6.632|6.0796|7.2471|7.2297|6.7507|6.1146|5.4019|5.3459|4.4509|3.7593|2.653|3.2074|3.3807|3.3653|4.467|4.1628|3.2655|3.2814|3.7699|3.8124|2.6655|2.4956|4.1044|3.7858|4.9157|5.9428|6.3563|6.6365|6.5316|7.7253|8.0765|8.9905|8.4063|9.1922|9.0997|9.2487|8.9661|9.2717|9.626|9.9192|10.7408|14.4574|13.9357|15.1318|16.3228|15.042|17.0404|17.8406|16.6861|14.1835|14.7243|14.0893|16.5541|17.4295|10.8942|12.2927|10.83||||||
2022-02-13 16:43:57|russ2000_2_0485|PFGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.67|23.9|23.68|26.15|24.81|24.1|23.2|26.7|28.7|33.15|29.45|37.25|33.3|31.7|39.64|39.84|46.62|51.48|26.43|28.05|34.62|47.54|57.41|47.46|48.23|45.39|
2022-02-13 16:43:59|russ2000_2_0486|PFNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:59|russ2000_2_0487|PFSW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.3|135.6391|19.0938|11.3094|3.3781|3.4516|4.371|3.572|4.23|3.854|2.35|1.645|2.2513|2.068|3.008|10.716|6.674|8.084|7.802|7.0923|12.878|11.938|9.306|7.849|6.204|7.802|4.371|3.478|5.029|4.395|4.183|6.016|6.063|3.8117|5.09|2.49|0.8|1.0109|1.29|1.8399|1.42|2.921|3.05|3.13|3.8|3.31|4.5|5.13|3.22|3.08|2.76|2.94|2.86|3.65|3.92|5.09|9.12|10.09|8.18|9.79|11.96|11.14|13.66|13.52|13.04|12.62|9.68|9.03|8.46|6.89|7.95|8.04|7.44|8.51|10.28|7.91|5.16|5.63|3.69|2.51|3.94|2|7.23|6.75|6.78|6.71|7.56|12.86|12.97|
2022-02-13 16:44:02|russ2000_2_0488|PI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|36.55|35.34|30.27|53.15|39.14|22.37|12.86|21.73|24.83|14.75|16.59|28.05|31.92|27.08|16.71|27.27|25.02|41.32|54.42|52.68|57.27|92.58|
2022-02-13 16:44:03|russ2000_2_0489|PIRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.19|1.82|2.37|1.88|1.68|1.71|1.4599|2.78|4.73|5.42|7.23|6.86|5.21|5.69|2.67|3.17|4.47|4.66|3.38|2.25|3.29|2.03|2.61|2.5|3.76|5.44|3.36|
2022-02-13 16:44:04|russ2000_2_0490|PJT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9948|26.0756|21.8213|20.885|24.4387|29.0448|33.8984|37.4684|34.9335|43.0669|46.4231|51.7262|49.8605|37.2397|39.8153|38.6864|39.2009|43.1478|41.5291|49.1831|57.0293|72.0866|65.4442|68.4197|74.3572|75.78|
2022-02-13 16:44:05|russ2000_2_0491|PKBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9567|2.0391|1.967|2.0597|2.4303|2.4202|2.3275|2.5747|2.7291|3.8629|3.8312|3.8561|3.913|5.1384|4.5376|4.1325|4.9671|5.7773|6.8295|6.6033|5.7094|5.9328|5.9262|6.3049|5.8889|5.7212|5.4928|5.4453|3.7379|3.2355|2.9186|3.8192|3.6733|3.4189|3.7733|4.2653|3.958|4.3571|4.1874|3.6141|3.3297|2.55|3.2288|2.462|2.7495|2.6638|3.6072|4.2176|4.7504|4.8447|6.2154|6.4263|6.3643|6.4216|6.8086|7.1177|7.146|7.2833|7.6515|8.3779|9.841|11.7255|13.8187|15.4147|16.0704|15.1468|14.9086|19.1434|18.2472|13.7003|17.0989|19.8806|18.5633|21.0552|13.7183|12.638|11.2176|14.9521|19.4549|19.2319|21.2909|20.5526|
2022-02-13 16:44:08|russ2000_2_0492|PLAN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.61|31.39|37.31|59.9|48.71|57.59|40.14|44.41|57.69|66.53|64.25|55.67|65.44|42.82|
2022-02-13 16:44:09|russ2000_2_0493|PLNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1109|15.5791|13.8471|14.2779|16.599|17.5925|20.1|19.27|23.95|27|34.63|37.02|43.08|53.71|52.58|68.72|71.3|61.7|74.68|48.7|60.57|58.91|76.34|75.66|74.65|79.75|91.98|
2022-02-13 16:44:10|russ2000_2_0494|PLSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|4.49|6.29|6.5|20.41|31.88|17.86|23.96|12.67|15.16|14.17|11.39|17.59|12.94|16.82|13.41|7.16|10.46|12.23|23.07|22.7|16.77|22.2|14.92|
2022-02-13 16:44:11|russ2000_2_0495|PMBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4153|9.9628|7.9203|6.9303|6.3115|6.3115|6.2076|6.7323|7.6728|7.7718|7.2768|6.8808|7.3758|7.5342|9.4054|9.3955|9.5935|10.7023|10.6924|12.1874|15.2466|14.316|13.9992|17.8207|17.3356|19.7909|16.3357|16.4941|16.0881|14.1477|13.722|16.8307|12.0785|9.2|6.76|6.1199|5.15|3.55|3.7|3.48|3.1|2.75|3.52|3.28|3.65|4.3|4.05|3.87|3.1099|5|6.59|6.92|6.04|5.99|5.4|6.17|6.26|6.17|6.6|6.77|7.1|7.25|7.57|6.72|7.05|7.31|6.88|7.31|7.35|7.45|8.5|8.95|8.75|9.75|9.9|9.7|7.32|7.87|8.25|8.34|8.19|5|3.44|3.59||||||
2022-02-13 16:44:12|russ2000_2_0496|PQG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|16.45|13.65|17.85|17.69|13.97|15.33|15.85|15.96|17.03|11.79|12.9|10.07||||||
2022-02-13 16:44:12|russ2000_2_0497|PRMW|total_return_price|0.209099058718|||||||||||||||||||||||||||||||||||||3.9043|4.9555|7.2194|13.8071|12.4515|22.2021|28.6458|20.121|17.2034|9.6661|8.0685|6.8855|7.4931|9.2335|6.7095|5.2105|6.6408|6.5386|5.8235|8.0711|7.5734|8.2013|8.523|6.2762|4.8224|6.5145|4.86|2.0168|2.8953|2.9731|3.5679|4.6532|4.3173|4.4464|4.9634|9.4619|7.6023|10.8781|11.6144|15.6265|16.7267|13.7734|15.3038|14.518|15.1797|18.803|21.5494|24.3124|25.1148|23.1268|21.7232|20.0439|18.5218|19.1918|12.2513|10.6548|12.3754|10.9526|12.1107|11.0684|13.3929|10.1832|5.9313|2.9036|2.4734|2.763|0.7941|0.8217|1.671|4.5829|6.5351|6.4111|6.9239|4.9138|6.7833|6.9488|7.3789|6.8578|5.8568|5.4515|5.4184|6.9736|6.3283|8.4829|9.1786|7.0641|6.9706|7.298|6.9964|5.9705|5.3187|8.3374|7.7501|10.0642|9.4119|12.6417|12.0683|13.6447|12.0245|11.4522|12.2027|14.4645|14.0173|13.8563|13.461|15.1084|14.264|13.9692|14.8297|12.2857|12.4028|8.8191|9.9872|13.8999|12.3068|16.0944|16.5696|16.4185|15.8486|16.19|
2022-02-13 16:44:15|russ2000_2_0498|PRNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:16|russ2000_2_0499|PRPL|total_return_price|0.0262467191601|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|9.85|9.8|9.9|10.03|9.9751|10.05|10.05|9|8.28|7.44|6.75|4.82|5.44|6.61|7.33|7.35|11.41|21.06|30.92|30.69|35.7|25.93|19.59|6.51|
2022-02-13 16:44:17|russ2000_2_0500|PRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2611|20.0822|25.1887|16.9047|19.8976|23.1018|25.8359|26.2097|18.1247|23.152|19.45||||||
2022-02-13 16:44:17|russ2000_2_0501|PRTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0515|0.0966|0.0386|0.3863|||19.3174|||44.7521|55.8274|47.8429|37.4758|47.6497|60.4636|50.8693|59.6908|52.157|48.873|30.1351|21.056|11.5904|18.3515|53.316|25.0354|30.7919|36.4326|27.0444|30.0965|31.526|39.4075|26.6966|27.8171|39.2143|23.6059|20.0515|18.7379|21.1332|11.2041|12.8268|12.904|11.5904|22.8666|23.505|36.4|31.26|26.34|19.7|17.97|15.98|13.28|13.43|13.8|17.55|23.3|25.15|17.75|12.8|11|9.4|4.87|5.36|3.79|4.6|4.03|3.19|4.83|5.49|6.42|6.84|7.01|5.15|4.51|
2022-02-13 16:44:19|russ2000_2_0502|PRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.79|20.61|15.97|12.85|14.92|13.82|17.06|14.15|14.4|15.75|14|13.8|15.75|15.35|13.3|10.17|7.94|6.62|5.78|2.34|0.55|1.44|2.6|6.5|5.8|9.33|8.27|5.63|
2022-02-13 16:44:21|russ2000_2_0503|PSDO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:21|russ2000_2_0504|PTE|total_return_price|0.7413549753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||512.4802|364.0226|593.3979|755.2337|512.4802|404.5896|84.1546|32.3672|79.839|25.8937|23.7359|97.1015|32.3672|34.525|86.3124|53.9453|86.3124|183.4139|431.4327|852.3352|619.2917|420.7731|339.291|305.0846|104.4684|49.9229|39.4453|42.5269|43.4514|41.2943|42.5269|47.4576|69.0292|48.0739|30.8166|35.7473|26.5023|15.4083|38.5177|43.4514|58.5516|32.3575|27.4268|26.4468|20.5855|21.2635|100.154|117.1032|90.2927|98.6132|77.6579|73.6517|54.5454|32.0493|18.4776|17.812|19.1063|18.4684|14.1664|12.3297|7.9683|4.4904|4.7546|5.7231|6.3834|5.7231|5.2152|4.974|4.6956|3.37|11.04|11.15|22.08|24.61|17.19|17.01|20.47|13.17|10.7|9.11|5.33|2.65|1.18|1.05|1.85|1.03|1.21|1.03|0.7567|0.5733|0.468|
2022-02-13 16:44:23|russ2000_2_0505|PTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|9.64|15.27|15.59|12.26|7.82|4.38|2.03|5.88|4.79|2.81|2.44|2.94|1.26|1.02|0.8887|2.23|1.28|1.37|1.11||||||
2022-02-13 16:44:24|russ2000_2_0506|PTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2850|2850|1900|700|650|200|87.6|200|105|87.52|67.52|61.24|78.75|58.75|61.25|49.38|28.75|41.25|56.88|45.63|31.25|25|53.125|70|58.75|33.75|30.5|43|33.9|42|33|19.8|20|19.8|18|31.9|48|25|41.7|42.1|29.1|26.6|23.4|17.5|23|32.6|27.3|20|23.8|20.4|18.5|19.8|4|2|2.75|1.897|1.4|0.899|1.1|2.5|3.4|3.695|2.571|1.8|1.62|1.35|1.03|1.28|0.51|0.4019|0.73|0.5|0.6861|0.6|0.6|0.62|0.69|0.734|1.23|0.99|0.93|0.73|1.02|0.89|0.81|0.664|0.54|0.4414|0.629|0.5051|0.3275|0.43|0.663|0.8589|1.09|0.9698|0.9975|0.7084|0.9802|1.16|0.9088|0.7822|0.4236|0.512|0.4728|0.6758|0.6896|0.61|0.4429|0.5116|
2022-02-13 16:44:27|russ2000_2_0507|PTVCB|total_return_price|0|||||||||||||2.2383|1.8018|2.2507|1.9299|1.9344|1.5451|1.606|1.1123|1.1625|1.2351|1.4116|1.3656|1.446|1.6805|1.8925|2.027|1.9298|2.0188|1.9092|1.7569|2.2813|2.1708|2.3124|2.4372|2.5318|2.8472|3.0014|3.4906|3.5026|3.9344|4.0424|4.6781|4.1024|4.2463|4.4622|4.2921|4.7456|4.5493|4.4759|4.7956|4.2254|6.148|5.4773|5.5081|5.2084|6.82|6.173|7.3442|6.5451|7.1098|6.7275|7.5684|6.3954|7.3146|6.379|6.8973|6.072|5.3783|6.145|7.4135|6.9028|6.7508|6.2657|8.2639|8.1188|7.4346|7.1531|7.7409|8.1855|9.8356|9.708|11.8314|12.4609|11.665|11.0779|12.2148|11.9409|11.1369|11.7274|11.4949|12.737|12.982|12.4608|13.3571|13.5418|13.958|14.997|15.2749|14.4235|9.9264|13.771|10.606|11.1924|11.8027|14.2193|15.1019|15.0846|13.2874|16.2801|15.8366|15.9279|15.9372|14.8664|15.3333|15.924|16.7341|17.4067|17.5695|17.7055|18.2591|18.5263|20.9583|20.3777|20.2973|19.5106|20.5651|18.9164|18.7649|17.8847|20.0177|20.7196|20.9823|22.0256|21.8699|21.4677|21.7549|20.2739|21.7839|20.2547|22.7388|21.6528|15.9213|17.799|16.7957|16.9761|15.7505|13.5466|14.9685|13.13||||||
2022-02-13 16:44:28|russ2000_2_0508|PUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:28|russ2000_2_0509|PUMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.89|13.45|13.98|20.31|15.53|15.52|16.75|12.2|22.54|18.45|9.26|11.25|2.28|5.02|4.06|7.45|10.66|9.16|8.81|8.19|
2022-02-13 16:44:29|russ2000_2_0510|PVAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|45.45|43.96|35.86|40.03|38.97|34.76|84.46|75.98|54.2|45.53|30.2|29.87|30.42|2.9|10.1|9.85||||||
2022-02-13 16:44:30|russ2000_2_0511|PVBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5993|12.2562|12.6974|13.1386|15.1486|15.6094|18.2862|20.2472|21.3747|22.4533|25.2967|26.2282|26.7184|29.2187|21.2767|22.1395|26.8263|23.9632|12.1581|8.9911|7.7907|7.4946|12.107|14.1426|16.1381|16.2072|18.28|
2022-02-13 16:44:32|russ2000_2_0512|PYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:32|russ2000_2_0513|QCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.0344|3.5301|4.1353|3.8327|3.8327|3.8325|3.8325|4.1348|4.6903|4.5387|4.9427|5.3457|5.3457|5.6482|6.7581|7.8674|8.7751|11.1952|13.0107|12.7084|12.1032|15.129|12.7084|11.4981|10.2877|8.6235|7.7911|9.6066|7.3373|6.09|6.3542|6.1118|6.4631|6.6873|8.0489|9.1682|8.9261|10.2272|10.6811|12.1349|13.6518|16.7944|17.9375|16.8657|16.9105|19.5503|19.3776|19.1957|19.1957|17.8244|17.6779|15.388|15.6811|16.1757|14.7377|15.7452|13.955|13.1196|13.8101|11.6022|12.2799|9.0429|7.5975|9.303|9.4425|8.0221|8.368|9.2679|8.5448|6.7016|7.7467|8.4981|8.2717|8.262|10.915|12.3172|13.3342|12.4978|15.4435|14.4807|15.102|16.3132|16.5642|16.5645|17.2463|17.5163|17.1794|21.2221|20.9136|22.9959|22.562|26.0824|30.5108|42.7345|40.5386|46.5161|44.0859|43.5504|43.9974|48.062|39.855|30.8463|33.3372|33.0607|37.4705|42.9334|26.7742|30.2787|26.9808|38.9731|47.3142|47.7904|52.1426|54.78|
2022-02-13 16:44:35|russ2000_2_0514|QES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:35|russ2000_2_0515|QHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:35|russ2000_2_0516|QTNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:36|russ2000_2_0517|QTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|17.04|14.08|22.35|18.36|25.83|32.84|22.97|23.63|14.96|26.3|33.74|47.51|51.57|63.94|49.23|40.8|
2022-02-13 16:44:36|russ2000_2_0518|QUOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.37|26.31|11.96|17.76|11.74|10.79|8.85|7.49|10.6|12.27|13.25|10.55|9.9|11.5|15.85|11.7|13.15|13.05|15.65|10.74|9.87|10.43|7.85|9.86|6.5|7.32|7.55|9.63|14.84|11.23|6|7.33|
2022-02-13 16:44:38|russ2000_2_0519|RAMP|total_return_price|0||||1.0331|1.0144|1.074|1.1337|1.1524|1.4917|1.4917|1.3724|1.3948|1.9701|2.1492|2.1791|1.7612|1.9104|1.791|2.2089|1.403|1.9403|1.9104|1.8806|1.4328|1.6418|2.0298|2.2388|2.5074|2.6864|2.2686|2.0597|1.5522|2.4477|1.3134|1.8507|1.791|1.8806|1.791|2.9551|4.358|4.1789|4.1192|5.1938|5.1341|4.955|5.0744|6.8057|6.6271|7.9997|11.403|13.4919|13.0745|11.403|16.2983|19.6414|22.9244|13.7307|19.5812|16.6565|18.3873|24.4765|23.8199|23.7005|29.6106|25.3123|23.8199|18.7753|22.9244|31.7598|26.0287|30.327|37.1924|19.9394|12.5033|8.9787|16.687|16.3718|16.7061|13.5445|14.6907|16.0757|14.5665|15.0441|17.795|21.0196|23.8064|22.8016|25.2992|20.1777|20.1834|18.1423|22.3436|25.153|24.3882|24.1067|25.1348|21.0158|25.9873|19.4438|11.5777|11.7696|11.4403|12.54|8.11|7.4|8.83|9.46|13.43|17.9425|14.69|15.86|17.15|14.35|13.11|10.64|12.21|14.68|15.11|18.27|17.46|20.4|22.68|28.39|36.98|34.395|21.69|16.55|20.27|18.49|17.58|19.76|20.92|21.44|21.99|26.65|26.8|28.47|25.98|24.64|27.56|22.71|29.95|49.41|38.63|54.57|48.48|42.96|48.07|32.92|42.47|51.77|73.19|51.88|46.85|47.23|47.95|
2022-02-13 16:44:42|russ2000_2_0520|RARX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:42|russ2000_2_0521|RBB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3945|21.0647|25.1332|24.8855|30.664|24.2129|16.1987|17.6619|18.3181|18.9309|20.021|14.3474|12.8396|10.9403|15.3551|19.837|23.8427|25.2573|25.6854|
2022-02-13 16:44:43|russ2000_2_0522|RBBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.1667|254.5833|236.1458|126.25|129.0625|104.1|39.4|22.65|15.25|7.85|2.4|5.35|9.15|24.95|41.5|37.5|26.65|22.8|28.5|27.65|21.05|24.8|24.5|18.3|24.1|22.8|25.9|32.65|38.45|42.45|28.05|29.85|15.85|19.3|14.8|6.8|9.75|8.35|10.6|10.7|13.15|14.1|18|12.95|19.2|15.3|10.65|11.85|14.6|10.9|9.9|8.65|12.555|15.6|18.45|16|18.4|18|17.1|19.75|7.88|8.19|5.84|7|7.35|8.65|8.75|6.62|6.51|7.81|7.74|8.02|5.08|6.64|6.78|4.82|5.15|4.66|5.79|2.88|3.29|4.38|3.8|6.75|8.21|7.65|5.87|6.2|
2022-02-13 16:44:46|russ2000_2_0523|RBNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7002|12.0482|12.4694|15.2785|14.6224|18.8123|20.1433|20.0793|23.2049|22.0818|24.3511|21.2803|27.6157|24.6103|21.8623|21.6444|21.8196|22.9589|21.8211|11.11|16.1818|14.1||||||
2022-02-13 16:44:47|russ2000_2_0524|RC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6563|7.8453|6.8977|7.0124|6.8489|7.2591|7.2174|7.9193|8.1774|8.5642|7.95|6.714|7.8311|7.9515|7.507|8.0338|7.595|8.458|8.8535|9.6523|9.5718|9.5364|10.5129|11.3147|9.7581|10.5938|10.9187|12.0541|12.0302|5.9436|7.37|9.5362|11.1575|12.5134|14.8726|14.3046|15.5803|
2022-02-13 16:44:48|russ2000_2_0525|RCKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4|20.76|19.6|44.12|44.8|29.68|29.28|37.6|28.8|7.6|7.8|6.88|10.36|17.33|20.87|25.11|13.23|17.02|15.02|12.55|23.88|15.5|21.84|22.89|56.32|43.34|43.33|30.96|22.99|
2022-02-13 16:44:50|russ2000_2_0526|RCKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||10.2463|9.4427|7.8354|12.4563|14.2645|10.6481|7.8354|8.2372|7.4336|7.8354|6.7304|5.3241|4.8218|5.0227|6.3286|5.6254|7.1322|10.7486|13.2599|14.516|12.2554|12.9088|11.4518|6.4291|4.7213|4.5707|6.6802|5.3994|6.1277|3.9177|4.0684|4.1186|3.1141|3.767|3.6726|4.1146|4.637|5.9469|5.0307|3.6565|4.211|5.5852|7.2407|9.1212|17.9933|19.4158|18.8934|14.0636|23.9483|21.3365|25.1127|22.9839|19.5765|21.1757|17.0772|9.6195|12.9546|9.1614|14.8833|8.5426|4.9263|4.5486|3.8735|2.6761|3.2467|2.8127|3.1422|4.9584|6.1237|7.6667|5.1352|6.0731|8.0604|12.2795|9.9168|7.972|7.2488|10.9575|10.5999|9.282|10.4784|10.9374|12.2278|14.1588|11.9264|11.8579|11.8087|11.7728|11.2901|18.2643|15.9039|12.1433|9.9872|11.1187|10.0647|9.4169|10.3907|10.4915|12.3137|12.3687|17.5462|20.0327|28.1419|26.6549|24.5982|22.76|26.0586|31.8931|28.3885|18.7676|20.0767|24.3881|27.7042|53.5274|55.1847|47.4023|39.8|
2022-02-13 16:44:53|russ2000_2_0527|RCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.33|10.83|15.3|26.91|28.54|22.84|24.18|24.21|10.85|10.97|11.75|10.41|10.76|9.24|8.92|7.9|8.3|7.95|8.85|5.83|5.5|2.48|3.13|2.53|1.86|2.52|2.2|2.89|3.87|3.66|4.44|7.2|9.32|9.68|7.89|9.67|12.29|9.615|12.98|9.09|11.15|17.06|23.88|24.29|22.12|21.3|25.26|
2022-02-13 16:44:54|russ2000_2_0528|RCUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.44|12.95|13.58|10.72|12.49|9.47|10.18|10.65|12.67|24.74|17.41|27.54|28.06|27.27|36.03|43.05|
2022-02-13 16:44:55|russ2000_2_0529|RDFN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|25.09|31.32|22.1|22.62|18.43|14.93|20.64|17.2|17.095|21.32|18.16|38.08|49.93|70.87|64.21|63.96|51.38|39.03|
2022-02-13 16:44:56|russ2000_2_0530|REPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4364|7.2522|2.6535|2.5907|8.1307|11.582|10.2642|8.0321|5.28|7.1267|8.0769|6.6426|7.064|6.3109|8.1397|8.5072|9.6188|4.4912|6.3199|6.1675|5.2531|8.8479|10.336|18.82|8.17|4.55|2.1|2.96|2.54|2.23|2.07|1.57|
2022-02-13 16:44:57|russ2000_2_0531|REPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|17.27|9.97|15.22|14.31|15.72|14.35|10.47|24.85|23.31|40.83|31.57|39.19|30.33|27.19|
2022-02-13 16:44:58|russ2000_2_0532|RETA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.07|19.75|24.66|21.83|22.65|30.96|31.47|25.71|20|35.06|83.49|53.78|85.47|84.91|93.72|204.43|144.34|156.02|94.78|129.73|97.12|146.77|106.95|26.12|
2022-02-13 16:44:59|russ2000_2_0533|REVG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5407|27.2131|25.7139|24.4192|28.1839|17.0696|16.3767|10.0823|8.0129|12.1014|14.1538|12.6198|10.2021|4.3709|6.2899|7.9442|11.0842|20.8212|14.717|14.4894|12.79|
2022-02-13 16:45:00|russ2000_2_0534|RGCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5273|1.5678|1.5972|1.6687|1.6691|1.4272|1.4285|1.5042|1.5292|1.8402|1.8601|1.7826|1.7828|1.8899|1.7034|1.8927|2.2577|2.4469|2.163|2.1366|2.3853|2.3881|2.2774|2.3205|2.5714|2.3774|2.1774|2.2192|2.3499|2.411|2.4537|2.503|2.5147|2.452|2.3547|2.3794|2.4307|2.6268|3.2097|3.1781|3.2869|3.464|3.3906|4.3075|4.4811|4.5756|4.7472|4.7178|4.4964|4.4611|4.6735|4.8642|4.8626|5.2802|5.4085|5.1806|5.9955|5.4777|5.7911|5.8955|5.1419|4.7861|5.5859|5.9084|6.1665|6.7489|6.7669|6.6589|6.8609|7.0376|7.1267|8.6267|8.1835|8.2022|8.2395|8.4533|9.1381|9.5076|10.4212|9.8183|9.9666|10.2381|10.3386|10.6969|11.5202|11.5772|11.1321|11.1586|11.7485|12.8126|14.0664|13.9188|14.3859|16.8655|24.3687|23.9497|24.5893|21.3144|26.5251|23.7889|26.8382|25.0311|25.8481|27.7873|27.7976|25.3978|23.6584|22.0255|22.8434|21.469|22.2538|22.3764|22.7774|
2022-02-13 16:45:04|russ2000_2_0535|RGNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.43|17.9|9.46|8.05|14.58|18.75|20.5|20.95|32.15|34.6|29.35|73.75|73.4|42.89|55.23|48.72|34.86|41.38|32.54|38.44|27.01|47.9|33.61|38.44|43.49|33.12|
2022-02-13 16:45:05|russ2000_2_0536|RICK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.8532|3.7935|4.3349|5.1777|5.3588|4.094|2.7098|2.1674|2.5287|3.0402|2.2281|3.071|0.5423|0.3015|1.2041|3.8532|2.4685|2.8297|4.2746|1.9266|1.6858|1.0837|2.1674|2.1385|2.5816|2.9477|2.7454|2.6491|2.2927|1.9748|1.3968|1.233|1.6761|1.6087|2.2734|2.6963|2.2445|2.7839|3.1105|2.6683|2.8995|3.6991|5.1537|5.9243|7.6775|6.6082|9.633|8.9587|11.2128|25.932|22.0307|16.1834|9.4596|3.8436|4.3734|5.8761|8.2844|8.2458|12.3302|7.6004|7.0128|7.5426|10.5|8.1303|6.4059|8.1495|8.9876|8.3518|7.9761|7.7449|8.5156|8.3133|11.3573|11.155|10.8564|9.8353|10.6156|9.6523|10.028|11.4633|10.0376|9.6234|8.5624|9.8756|11.2041|16.6528|16.8976|23.2902|24.2095|27.3949|27.8236|31.0476|29.0745|21.9536|22.6126|17.268|20.4426|20.2976|9.8941|13.7809|20.3236|39.3462|63.4772|66.1194|68.4657|77.88|
2022-02-13 16:45:08|russ2000_2_0537|RILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2573|6.5522|6.7609|7.099|6.477|8.5596|12.7|10.5002|12.9578|12.1372|13.0809|14.313|15.7078|16.5825|10.6153|12.5001|15.0798|18.886|19.8572|14.7759|17.6831|20.8217|36.9169|49.9129|68.4269|56.6074|89.05|
2022-02-13 16:45:10|russ2000_2_0538|RLGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.95|0.85|0.7|0.55|0.69|0.6|0.52|0.48|0.35|0.16|0.25|0.14|0.11|0.25|0.2|0.265|0.245|0.28|0.36|1.07|1.6|2.39|2.36|2.5|2.22|1.8|1.73|1.42|2.18|1.95|2.27|2.46|3.11|3.01|3.22|3.98|5.1|7.31|5.35|3.5|3.63|3.06|2.55|3.98|4.98|5.47|5.08|4.62|3.89|3.98|5.39|4.16|5.91|5.96|5.29|5.64|3.56|3.79|5.57|5.62|6.71|7|6.49|6.93|
2022-02-13 16:45:12|russ2000_2_0539|RLH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4178|11.9004|7.8387|9.6118|7.4377|7.6098|6.8656|7.5522|6.2367|7.2089|5.7213|4.6915|4.5679|6.8381|5.4925|5.6756|6.4079|6.3072|5.1721|5.1721|4.0278|4.632|4.394|4.2841|6.0509|4.8975|4.9432|5.1721|6.298|6.1333|6.4079|9.25|12.35|10.84|10.19|12.49|11.25|12.42|9.69|9.97|8.0899|6.95|7.96|2.1217|2.84|4.24|5.75|4.49|7.22|6.18|7.45|8.08|8.17|7.67|6.53|7|8.07|8.45|6.3|7.91|7.07|6.15|5.65|6.16|6|5.5|5.69|6.03|6.67|7.54|8.6|6.93|8.28|7.12|8.11|8.3|6.9|6.25|8.45|9.6|9.9|11.9|12.5|7.29|8.08|6.98|6.4|3.39|1.67|2.3|2.11||||||
2022-02-13 16:45:13|russ2000_2_0540|RMNI|total_return_price|0.0240320427236||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.7|9.72|9.85|9.8|9.82|9.96|9.9501|9.93|9.71|8.54|8.07|7|6.96|5.05|5.09|4.93|3.93|4.37|4.62|5.32|3.11|8|8.21|8.24|10.08|4.91|
2022-02-13 16:45:14|russ2000_2_0541|RMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8148|17.5375|21.2698|28.585|28.321|35.0869|34.5314|37.0855|44.731|51.03|56.1671|68.9626|39.625|46.9855|32.6856|34.2514|35.0078|20.8636|23.11|22.2577|32.0219|32.0402|31.5041|32.8397|33.7971|
2022-02-13 16:45:16|russ2000_2_0542|ROKU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5|51.78|32.06|43.99|73.03|30.35|62.18|92.3|106.3|144.6|89.75|123.6|178.27|340.41|311.96|440.48|310.57|231.32|
2022-02-13 16:45:17|russ2000_2_0543|ROX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:17|russ2000_2_0544|RPD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|24.33|15.39|12.89|12.21|17.35|12.32|14.5|16.97|17.37|19.12|25.4|27.72|37.11|30.83|50.61|54.06|49.78|56.02|43.33|51.02|61.3|89.08|73.43|95|113.71|121.87|
2022-02-13 16:45:18|russ2000_2_0545|RRR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4754|18.6428|20.3467|20.6151|20.1567|21.3196|20.7851|31.128|26.2541|29.889|24.7204|18.436|23.7882|18.8563|19.3872|22.3335|9.2485|11.0737|16.0884|23.2387|30.662|39.9857|48.8202|55.01|
2022-02-13 16:45:19|russ2000_2_0546|RTW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:19|russ2000_2_0547|RUBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3|23.39|15.76|18.02|14.96|7.97|11.54|4.29|6.41|5.01|7.81|25.31|23.76|18.13|10.23|
2022-02-13 16:45:21|russ2000_2_0548|RUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.78|10.37|11.72|6.47|5.65|6.23|5.44|5.26|7.1|5.63|5.87|8.69|13.1|12.07|10.6|14.06|18.3|16.68|13.81|10.1|19.72|72.8|63.77|57.09|56.91|42.95|33.27|
2022-02-13 16:45:22|russ2000_2_0549|RUSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2371|5.1842|5.0784|3.703|2.645|4.0733|3.3856|4.8139|4.3907|4.3378|4.6552|4.761|6.8241|6.6125|6.1364|2.9095|2.3541|2.645|1.4812|1.8515|2.4884|2.3234|2.9582|3.047|4.4648|1.7563|1.5447|1.5743|2.0386|2.8354|4.2743|4.9007|5.4847|4.9472|7.3256|7.1352|5.6751|6.3522|6.0941|7.0548|7.1352|6.5977|6.6781|7.6642|8.8618|10.0849|11.2995|9.3697|6.8939|7.9731|5.199|4.9705|6.2909|6.9638|6.6718|7.8081|7.3954|8.7285|11.4709|11.0455|10.2203|7.4081|10.7916|10.9694|8.5952|10.6647|10.9694|12.9887|13.6609|14.4608|16.1874|17.8696|19.9645|18.6949|17.876|15.6923|15.2352|14.7972|13.9021|11.5915|13.1975|15.432|19.5963|19.7931|23.1131|27.69|30.6038|25.6333|27.8678|25.3913|22.7326|26.5951|23.7042|25.7283|29.5336|19.7751|23.204|28.9254|37.264|44.5513|37.8368|45.6081|53.97|
2022-02-13 16:45:24|russ2000_2_0550|RVSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2013|4.8914|5.1767|5.2667|4.4712|3.9123|3.8517|3.6511|4.0135|3.28|2.7536|2.8178|2.9019|2.8005|3.1883|3.6308|3.8329|4.315|4.7412|5.1566|5.6377|5.452|6.0137|6.8238|7.0848|7.9976|7.5817|7.8939|8.1186|8.4966|8.1732|8.3094|8.2452|9.2457|10.6496|10.5381|10.5662|12.5272|12.8594|11.4118|12.1876|9.6823|8.5506|6.3517|5.5984|2.1205|3.3618|2.5601|3.2928|2.1033|2.0688|2.1808|1.6516|2.3274|2.6463|2.6449|2.0688|1.9826|1.8447|0.9309|1.1516|1.4395|2.3748|2.1895|2.3489|2.5429|2.8963|3.2411|3.3307|3.8703|3.8962|3.6727|3.692|4.0511|3.7348|4.1461|4.6123|6.6868|6.387|5.9072|7.1646|7.8349|8.6777|7.7258|8.3984|6.4741|6.8726|7.194|6.7725|7.5011|4.6557|4.9512|3.8573|5.081|6.9175|7.0546|7.0569|7.6558|
2022-02-13 16:45:28|russ2000_2_0551|RYTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.96|29.06|20.9|35.2|26.99|27.1|30.03|21.53|24.13|22.51|14.55|25.02|23.95|29.41|21.59|20.14|13.47|11.68|
2022-02-13 16:45:28|russ2000_2_0552|SAFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.0971|62.1748|56.698|61.405|71.8395|69.6335|78.1454|71.7347|79.85|
2022-02-13 16:45:29|russ2000_2_0553|SAIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8|14.5|20.01|25.2|34.09|22.94|27.75|19.52|19.68|24.1|16.11|25.66|39.57|53.66|50.35|52.96|43.86|48.46|
2022-02-13 16:45:30|russ2000_2_0554|SBBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:30|russ2000_2_0555|SBOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|24|28.25|34.76|26|26.75|24.05|29.72|28.85|28.53|26.86|22.57|23.55|13.61|10.12|10.37|2.23|3.21|4.05|5.25|7.79|23.3|24.18|23.43|
2022-02-13 16:45:32|russ2000_2_0556|SBPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|9.85|12|7.99|8.9|13.05|14.95|13.44|15.21|12.38|11.07|8.47|10.16|3.8|3.25|1.2|0.96|1.47|1.42||||||
2022-02-13 16:45:33|russ2000_2_0557|SBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7064|12.5875|13.4005|13.2316|10.9283|7.0616|10.0949|9.6765|9.946|8.0887|4.3|3.58|3.05|4.46|5.62|4.56|5.28|5.63|
2022-02-13 16:45:34|russ2000_2_0558|SCPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|12.09|11.9|5.55|5.42|4.31|2.915|2.97|6.39|5.66|7.4|7.36|7.51|5.54|6.48|5.66|6.95|5.075|
2022-02-13 16:45:35|russ2000_2_0559|SCWX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|14.81|11.22|10.59|9.12|11.25|10.45|9.68|10.53|12.82|15.38|21.85|17.85|11.94|12.25|16.27|11.38|12.29|10.17|14.73|13.71|20.93|18|13.95|
2022-02-13 16:45:36|russ2000_2_0560|SELB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.99|15|17.15|14.32|18.87|19.38|10.04|9.52|12.44|15.51|2.9|2.37|1.92|1.86|2.29|2.14|2.92|2.36|3.2|4.01|4.18|4.33|3.36|
2022-02-13 16:45:37|russ2000_2_0561|SENS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.75|3.92|3.96|2.72|1.86|1.78|2.97|2.75|2.79|4.23|4.84|2.67|2.45|1.93|1.05|0.916|0.6335|0.39|0.4021|0.8895|2.71|3.95|3.41|2.67|
2022-02-13 16:45:38|russ2000_2_0562|SFST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1874|4.5534|3.1874|4.3258|4.155|4.0981|4.2119|5.0088|5.0088|5.0543|5.0998|5.2364|5.1818|6.0333|6.3748|7.7408|8.31|12.2942|14.514|12.8065|12.3967|13.3529|14.4731|13.6466|14.4799|16.6177|17.0685|15.361|14.0173|16.0331|16.1458|15.1705|13.7265|10.293|11.2697|8.5424|8.3246|6.2585|4.2149|5.0338|6.0706|4.7032|6.1908|5.6349|4.8835|5.6349|6.6033|6.7355|5.7025|5.4876|6.3636|7.4636|7.7273|8.8182|10.75|10.99|13.38|13.346|13.5|13.46|14.2499|17.02|16.98|18.13|19.41|21.63|24.86|23.95|27.08|36.15|33|35.3|36.15|41.8|44.55|47|39.2|30.5|33.87|37.57|39.71|42.71|26.52|26.69|23.86|35.07|46.68|51.76|51.89|61.44|
2022-02-13 16:45:42|russ2000_2_0563|SGC|total_return_price|0|0.4419|0.4689|0.4238|0.4058|0.4419|0.4193|0.4464|0.4599|0.5307|0.6112|0.5777|0.6594|0.8388|0.8145|0.7018|0.7762|0.7756|0.7985|0.8691|0.7349|0.8695|1.0631|1.1025|1.1955|1.4372|1.4824|1.5577|1.2261|1.2483|1.6326|1.6075|1.6454|2.0294|2.3392|2.2465|2.1425|2.432|3.0334|2.5444|3.4527|2.8549|2.9725|2.1815|2.7254|2.4192|2.1542|2.6001|2.179|2.0838|1.8568|1.8501|1.7335|1.862|2.1754|2.1934|2.5157|2.4424|2.2282|3.0093|3.0842|3.4248|3.2039|2.4611|2.9118|2.6475|2.5584|2.4322|1.8867|2.0892|1.8787|1.6635|1.8189|1.9872|2.2353|2.0718|2.1502|2.5911|2.517|2.7785|3.0976|2.8083|2.8616|3.5561|4.2923|4.3169|4.2188|3.6718|4.0455|3.7362|3.8153|3.6025|2.8967|3.1497|3.7875|3.6178|3.7839|3.8274|3.9373|3.7315|3.0689|3.1266|2.7666|3.3637|2.5157|2.4359|2.4461|2.6699|3.3968|3.4762|3.5128|3.2905|3.9932|4.1715|4.3513|4.1781|4.6697|4.5195|4.5521|4.7228|4.7836|5.0092|4.5079|5.2139|6.5251|6.2386|6.9514|9.3466|12.7591|16.5491|14.4941|15.787|15.0213|15.8448|17.0516|17.7657|17.6939|16.8589|20.3508|20.942|24.5248|24.216|19.1689|17.6978|16.5106|15.6359|16.2194|15.3735|13.0015|8.1963|12.9824|22.7192|22.8216|25.0556|23.678|23.1799|21.94|
2022-02-13 16:45:45|russ2000_2_0564|SGH|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.49|9.23|17.37|17.36|22.825|16.175|17.145|15.415|8.65|13.13|15.555|14.695|13.18|12.3|15.675|24.12|22.58|24.23|28.51|27.28|
2022-02-13 16:45:46|russ2000_2_0565|SGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.87|20.73|14.4|16.69|19.26|14.9|19.6|23.05|9.95|12.1|16.8|15.35|15.85|9.87|11.28|7.94|7.52|15.655|6.81|11.57|19.63|28.89|43.63|67.05|42|54.36|
2022-02-13 16:45:48|russ2000_2_0566|SHBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8069|6.8069|7.2194|7.6319|8.2507|9.3063|13.218|13.7902|14.0672|12.6489|12.9138|8.5208|9.0145|7.7267|7.7873|7.8527|7.4164|6.6699|8.665|9.0663|7.9009|9.3262|9.5308|9.8553|10.8608|15.6065|16.0671|16.3247|18.4189|15.5507|12.0466|14.2731|17.4613|15.6652|14.7246|15.8032|15.1813|17.5484|22.2775|21.8891|23.5839|19.922|21.2692|20.1251|16.6559|16.7682|17.879|18.0012|18.7076|15.2375|14.3455|13.8612|11.902|11.9905|11.4845|8.0296|8.6321|8.6761|5.9926|3.4074|4.3214|5.8474|5.0478|4.9093|4.5456|5.9033|6.3379|7.6021|7.8185|8.1995|7.7925|7.7839|8.1216|8.0956|8.2514|8.1475|9.2242|10.4081|9.9977|10.3741|13.9223|14.1743|14.3764|14.4729|15.1122|16.7844|17.4227|16.1615|13.1845|14.1463|14.1618|14.7267|16.2621|8.5815|9.6144|10.8836|14.3995|16.8992|16.5871|17.0471|20.71|
2022-02-13 16:45:51|russ2000_2_0567|SIBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|19.46|18.34|18.94|17.87|21.13|9.58|15.99|23.72|29.43|31.81|31.06|21.97|21.4|
2022-02-13 16:45:52|russ2000_2_0568|SIEB|total_return_price|0|6.4226|8.4508|9.4649|9.4649|9.2959|8.2818|8.7889|9.1269|10.8171|11.1551|10.8171|13.1833|14.8735|15.2115|11.6622|11.8312|14.8735|14.8735|14.8735|10.141|12.1692|11.4932|11.8312|12.0002|13.5214|15.5496|15.5496|15.2115|14.1974|14.1974|10.8171|9.803|9.803|11.1551|12.1692|12.1692|12.1692|12.1692|12.1692|13.5214|12.5073|12.1692|13.5214|14.1974|13.8594|14.1974|13.0143|12.8453|14.1974|13.6904|15.5496|12.1692|21.6342|23.3243|22.7328|1.859|1.9316|1.7871|1.6179|1.7385|5.7163|8.3323|5.0518|7.3201|17.8491|23.4886|13.7505|11.6212|10.0947|5.5433|5.9887|3.2666|3.712|3.6902|3.524|3.2864|3.3497|2.8429|2.2173|1.7271|1.9291|3.8019|3.2943|2.7875|3.3418|2.9665|2.5578|3.0488|2.4707|2.6133|2.4153|1.8847|2.2727|1.9164|2.3979|3.1565|3.0668|3.5259|3.0239|2.7133|2.5269|2.6926|2.6063|1.657|1.1479|1.4067|2.0281|1.9936|2.0281|1.8123|1.3808|1.4844|1.6742|1.5707|1.435|1.2341|1.4084|1.4499|1.2514|1.4412|1.2859|1.3118|1.4412|1.3895|2.6581|2.4164|1.8641|1.8986|1.493|1.5534|1.3549|1.1133|1.1219|1.027|1.191|2.98|3.61|3.94|3.9001|13.5|8.43|10.42|14.65|14.46|11.81|9|9.2|8.65|7.22|5.06|3.23|4.2|4.05|4.81|3.35|2.32|
2022-02-13 16:45:56|russ2000_2_0569|SIFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:56|russ2000_2_0570|SIGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.375|4.625|4.25|4.125|1.25|1.625|1.25|1.188|1|1.5|5.969|3.875|3.4375|3|1.9688|3.99|2.58|2.76|2.56|1.05|1|1.49|1.2|1.62|2.01|2.01|1.93|1.42|1.37|1.51|1.38|1.08|1.07|0.93|1.53|1.35|1.54|4.9544|4.86|3.59|4.2|3.2|2.2|3.27|3.75|3.19|5.07|7.03|8.07|6.07|6.58|6.64|8.35|13.75|12.17|10.8|3.27|2.48|3.36|2.87|3.2|2.68|4.05|2.77|3.56|3.37|3.28|2.75|1.445|1.46|1.94|1.44|1.14|0.623|0.4999|0.92|3.05|2.8|3|3.23|3.17|5|6.17|7.09|6.98|6.41|6.01|5.53|5.1|4.76|4.73|6.05|7.01|7.32|6.52|6.28|7.21|7.75|
2022-02-13 16:46:00|russ2000_2_0571|SITE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.73|33.99|35.68|34.73|48.41|51.24|57.47|76.16|73.49|86.95|75.86|55.59|57.15|68.71|73.18|90.65|73.62|113.97|121.43|157.07|172.5|170.99|200.8|239.84|
2022-02-13 16:46:01|russ2000_2_0572|SKY|total_return_price|1.78401559454|12.5227|9.5281|8.0036|6.5336|5.8802|6.3158|6.9147|5.7713|5.8802|6.4247|6.2613|8.0574|7.2296|6.2285|6.5057|7.2334|6.6068|8.036|6.0108|6.8781|6.9369|6.578|6.7549|8.7377|9.1018|8.7952|7.1947|7.3159|7.0658|6.747|7.1274|8.9806|8.7868|7.7461|7.806|9.0593|8.3931|8.3966|9.8125|10.2752|9.7957|9.519|9.8645|10.6226|9.9894|11.402|10.5451|10.2505|10.5393|10.2462|11.046|14.7968|15.6272|15.5062|15.9035|13.1443|15.3221|18.1149|17.0664|19.3098|18.5151|18.0529|20.8806|19.0604|20.2796|18.1535|16.336|13.6384|13.8057|14.9382|13.8254|17.9193|16.8123|19.5122|21.3193|25.5507|24.557|21.9492|20.393|21.5481|20.8493|23.6835|23.647|31.8006|29.7768|28.5527|31.8375|28.0454|30.3761|30.7209|29.9762|30.8968|29.2515|32.5339|35.1052|27.8158|28.0613|25.4897|29.0479|23.8596|23.166|19.9662|20.295|18.5626|17.7925|21.2968|14.9987|21.6348|17.5417|17.1719|17.9537|18.8973|17.5868|10.5826|5.6469|5.3728|4.4431|4.6291|4.0125|4.4333|3.9831|4.6682|4.7661|4.9912|4.7073|3.4155|3.773|3.5036|3.2296|3.2394|3.621|8.8569|10.0998|11.7439|12.5268|6.0579|5.1477|11.6754|11.9592|24.8384|31.74|28.91|22.52|21.11|23.39|28|33.18|19.71|24.84|28.54|30.73|44.43|50.65|62.72|78.25|72.55|
2022-02-13 16:46:05|russ2000_2_0573|SLCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.061|6.611|6.681|6.681|7.163|7.163|14|14|20|15|15|19.5|16|20|14.5|23.75|20.36|22.5|22|25|25|20.2|19.75|19.39|16.11|15.25|12.84|11.1|9.5|8|7.49|7.954|5.48|4.7|6.1|6.49|5.05|5|6.24|4.28|4.5|4.9799|4.79|3.14|1.9|2.3001|4.7|5.22|5.79|6.3|6.276|6.6501|6.95|6.95|6.75|8.5|7.56|7.25|6.97|7.49|7.89|8.1|8.05|8.29|10.11|10.9|12.04|11.66|12.5|13.27|13.21|12.69|11.84|11.3|11.31|11.02|12.35|7.06|8.32|7.47||||||
2022-02-13 16:46:05|russ2000_2_0574|SLDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|7.5|34.75|49.06|26.01|9.2|4.84|11.27|4.45|2.39|2.93|2.06|6.65|5.44|3.73|2.45|1.75|
2022-02-13 16:46:06|russ2000_2_0575|SLP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0873|1.0379|1.0873|1.4704|0.8896|0.8155|0.278|0.6919|0.5931|0.2965|0.4942|0.7228|0.4201|0.4942|0.4201|0.4695|0.2867|0.2669|0.1977|0.2669|0.257|0.2669|0.2372|0.5951|0.4745|0.5041|1.028|1.3443|0.8896|0.6524|0.9549|0.9647|0.6741|0.682|0.7038|0.7018|0.9885|0.941|1.2613|3.5585|5.0728|3.9934|3.859|2.2537|1.3127|1.1941|0.8303|0.8145|0.8857|1.2652|1.1387|1.3443|1.8899|1.9374|2.1588|2.5147|2.2458|2.5534|2.4514|3.2112|3.2403|3.5994|3.6962|3.6465|3.7259|4.1661|4.4949|5.2918|5.4425|6.2403|5.8564|5.6916|5.3829|5.9653|8.1248|9.1999|7.5708|8.2131|9.2779|9.2294|11.2828|13.7747|15.9521|15.09|18.5009|19.9287|18.9982|19.8251|24.6778|35.6476|34.0901|32.2589|41.0756|61.4704|52.9357|72.8039|52.2306|45.4875|46.8976|39.85|
2022-02-13 16:46:09|russ2000_2_0576|SMBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||1.4052|1.5302|1.6207|1.3449|1.8621|2.0864|2.4199|2.1559|1.9438|2.1026|2.0313|2.1567|2.3183|2.5198|2.6303|3.0364|3.3525|3.2223|2.4374|2.3046|2.1241|2.0959|2.1148|2.0571|1.8317|2.06|2.0396|2.121|2.2698|2.3277|2.4473|2.721|2.9285|3.2327|3.1647|3.6539|4.1365|4.3312|4.8765|4.9411|5.5625|5.4892|5.7178|6.3865|5.9428|5.3415|5.2529|5.2375|5.0095|5.0282|5.5098|5.7468|5.8563|5.5802|5.527|5.3251|5.0855|5.4514|5.4494|4.3428|3.6747|3.9348|4.5999|4.5852|5.7424|6.5059|6.2038|7.1328|9.4237|8.647|8.7359|9.4636|10.7315|9.4803|10.4045|9.9932|11.5195|10.5321|11.7402|15.515|15.2339|15.8358|16.1221|17.0964|16.5025|17.0017|19.0713|21.6686|21.6168|22.1808|22.7039|33.1959|29.1736|29.9382|30.8894|35.6393|35.2038|37.3452|36.3683|31.1979|32.0072|31.4679|34.0991|36.8343|29.2119|22.1543|23.1507|30.4067|39.3746|45.2363|42.8259|50.25|
2022-02-13 16:46:12|russ2000_2_0577|SMBK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1244|12.4593|15.8856|19.1962|22.2487|20.9227|26.6985|28.2075|31.3417|32.2372|36.2668|41.7456|45.157|43.6309|47.6875|60.5555|53.8816|52.5722|42.8081|39.411|33.0955|28.4363|21.2625|20.3945|18.1176|22.8853|11.7104|7.781|9.7263|6.8084|7.392|6.4193|5.8747|3.5015|3.9683|4.4352|8.7536|6.8084|6.4193|8.9093|8.5591|7.392|9.1427|9.7263|9.3372|9.7263|11.8661|13.6168|12.7609|14.3949|15.173|15.6204|14.7548|14.7918|15.8733|19.1608|20.2598|23.3236|22.8567|22.4191|22.7984|24.9771|22.8956|16.6417|18.3924|20.7364|20.5613|23.0444|14.0689|15.4837|13.3637|17.8998|21.605|23.972|25.7434|26.4993|
2022-02-13 16:46:14|russ2000_2_0578|SMHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.36|15.64|11.7|18.58|22.71|21.97|12.04|13.82|13.74|13.13|13.92|4.81|2.36|2.15|2.6|5.31|4.4|4.72|3.3|
2022-02-13 16:46:15|russ2000_2_0579|SMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9841|2.9739|2.5558|2.9561|2.9619|2.9619|3.6025|4.0213|5.061|5.9541|6.2326|6.2326|6.878|9.6397|10.1463|12.4205|12.325|12.237|13.6449|15.1511|19.5944|19.2737|22.6537|19.3254|16.6341|14.4359|15.0215|13.5179|14.0638|15.3878|14.5399|13.3899|11.3367|10.1749|9.62|9.398|6.7998|5.1754|4.4567|3.8267|2.9381|3.0449|2.442|2.9381|3.0905|2.8999|2.4191|1.9067|2.4802|3.1899|4.1896|3.8157|3.7546|5.5709|6.0135|6.7969|6.9162|7.5932|7.9977|7.8756|8.9592|9.0716|9.5701|9.7306|9.8163|13.7563|13.9165|17.141|24.4958|18.2279|19.2309|23.5238|23.4239|22.4203|24.7342|20.811|17.2798|24.3556|24.092|24.4036|25.4742|16.3599|14.7232|14.5115|21.5202|26.5798|22.5747|24.1654|26.95|
2022-02-13 16:46:19|russ2000_2_0580|SMPL|total_return_price|1.85135135135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.85|11.84|12.69|12.59|13.72|17.81|19.76|22.75|21.72|29|27.9|18.85|16.7|25.02|22.36|34.14|34.54|35.62|36.97|36.19|
2022-02-13 16:46:20|russ2000_2_0581|SMTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:20|russ2000_2_0582|SNBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8333|16.75|4.9167|4.6253|2.896|3.1875|1.9583|1.4583|0.8333|1.125|1|0.6333|1.28|2.9128|2.9333|3.94|5.5667|6.5267|10.98|17.6933|16.6133|18.5267|18.2867|12.3333|11.6|13.3067|14.24|13.3667|18.22|26.3267|21.84|22.38|17.55|18.33|16.03|14.48|7.38|3.59|2.32|1.65|0.1902|0.6|0.76|4.89|6.5|8.03|10.29|7.03|9.25|11.99|17.09|15.84|21.4|32.62|21.5|31.51|25.72|20.41|25.71|24.77|21.27|17.18|19.97|20.12|27.35|33.15|30.2|21.34|21.27|19.41|21.88|25.12|23.73|24.13|31.49|30.45|37.61|34.79|30.86|36.46|31.79|47|39.34|39.68|48.88|22.63|41.37|47.8|83.68|136.21|102.94|104.23|76.4|
2022-02-13 16:46:23|russ2000_2_0583|SND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|16.55|16.09|8.49|7.05|8.6|5.52|5.08|4.19|2.06|4.45|2.4|3.025|2.52|0.808|1.125|1.31|1.74|2.53|3.33|2.38|1.75|
2022-02-13 16:46:24|russ2000_2_0584|SNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|9.85|14.89|7.17|13.72|14.28|11.42|8.52|13.59|7.04|7.14|4.45|4.6|8.44|8.78|8.78|10.97|14.82|14.02|24.12|20.96|17.41|19.51|21.41|
2022-02-13 16:46:25|russ2000_2_0585|SNNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:25|russ2000_2_0586|SNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0783|9.6929|9.8402|8.6001|6.3574|6.1876|6.4988|7.0111|7.9205|6.583|7.1744|7.3641|6.7977|5.8166|6.4526|6.1603|4.8928|3.6777|4.8425|6.2967|6.156|7.1871|2.4755|3.5682|4.02||||||
2022-02-13 16:46:26|russ2000_2_0587|SOI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3379|9.9496|15.0409|18.4754|14.7217|12.409|16.3612|10.1978|14.0587|13.5886|12.1531|13.0565|4.7901|6.8742|6.1811|7.7082|11.7669|9.5207|7.9185|6.53|
2022-02-13 16:46:27|russ2000_2_0588|SONA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9572|12.6598|12.0115|10.654|9.4887|7.2069|6.8637|6.1011|6.2917|4.2708|3.7445|6.4061|5.5062|5.5291|5.9409|5.7427|5.4872|5.6588|5.4834|5.0029|4.7741|4.6445|5.1831|5.3819|5.8528|6.368|7.4674|7.2253|7.7966|8.2153|8.111|8.9513|9.1322|9.6623|10.3055|9.7672|9.8578|11.7608|10.9647|10.7851|11.552|14.966|14.8568|16.4738|14.9683|14.8847|15.1196|17.0619|15.9508|12.701|14.4946|14.2659|15.066|15.9393|9.0757|9.3022|8.89||||||
2022-02-13 16:46:28|russ2000_2_0589|SONO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.88|14.41|9.69|10.29|10.89|14.65|15.62|9.11|13.77|15.18|23.44|37.47|33.88|32.36|29.84|
2022-02-13 16:46:29|russ2000_2_0590|SPNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.01|16.06|16.79|14.77|10.05|10.07|7.44|7.13|10.98|10.64|10.03|10.01|12.57|15.71|17.92|15.08|13.29|12.29|12.01|7.37|10.56|14.3|17.47|17.4|20.51|14.99|12.63|
2022-02-13 16:46:30|russ2000_2_0591|SPRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.86|11.75|13.75|14.73|10.89|5.76|12.48|12.82|11.25|10.24|8|13.53|9.95|22.07|13.62|13.93|19.07|13.99|
2022-02-13 16:46:31|russ2000_2_0592|SPXC|total_return_price|0|||||||||||||||||||||||||0.5814|0.6599|0.8685|0.7108|0.6763|0.7791|0.4533|0.4381|0.4862|0.5479|0.4583|0.4784|0.6175|0.8223|0.6539|0.7166|0.6922|0.6583|0.7453|0.7803|0.7196|0.7164|0.8215|0.8048|0.7189|0.5806|0.7791|0.8523|0.9933|1.3891|1.7028|2.2384|2.6522|3.778|3.4173|4.0221|4.4484|3.7525|2.4081|3.9055|2.94|4.8673|5.2899|4.7106|6.6415|7.0495|8.2736|6.3063|5.2905|7.2968|4.8323|7.98|8.2528|6.8491|5.8815|4.366|3.9824|5.1366|5.2788|6.8561|5.4222|5.6617|4.4365|5.1467|5.5604|6.1846|6.3161|6.4255|7.6457|8.1661|7.9493|9.2466|10.7651|13.6228|14.5209|16.2943|16.7792|21.2316|12.5344|6.7964|8.0496|8.551|10.8737|9.8892|12.1842|9.8775|12.0337|13.7863|15.5103|16.3626|9.1443|12.3602|16.1108|13.7767|14.0077|15.2459|17.3722|16.0411|19.0966|22.7113|22.7369|25.375|22.3519|20.8252|20.9472|18.2293|11.92|9.33|15.02|14.85|20.14|23.72|24.25|25.16|29.34|31.39|32.48|35.05|33.31|28.01|34.79|33.02|40.01|50.88|32.64|41.15|46.38|54.54|58.27|61.08|53.45|59.68|
2022-02-13 16:46:34|russ2000_2_0593|SR|total_return_price|0|1.0187|1.0482|1.0728|1.2352|1.3779|1.3877|1.5649|1.9247|1.918|1.9723|2.0625|2.5705|2.9578|3.4709|3.1465|3.2701|3.4768|2.9142|3.1186|2.7316|2.9186|2.9632|3.0349|3.2485|3.0328|3.3103|3.3027|3.843|3.8579|3.5357|3.521|3.6066|3.8775|4.1045|4.464|4.508|4.5986|4.713|5.0539|5.5588|6.0565|6.6139|7.0899|6.8728|7.3216|6.3846|6.3595|6.0707|6.0511|6.1903|6.6075|6.9077|7.5066|7.4811|8.2153|8.2894|7.2755|7.5805|8.4737|9.9093|8.9708|8.8884|8.487|9.9734|7.9217|8.9303|8.8667|8.5549|8.0381|7.871|8.9812|9.8547|9.9604|11.0104|10.5464|10.6514|10.5313|10.7634|10.8302|11.4116|11.1023|12.9849|13.2438|14.1583|15.191|13.9152|15.0164|16.1805|15.3337|16.8688|17.4391|15.8653|18.9015|19.0707|18.0042|19.8582|17.8374|18.5121|18.9623|20.3288|21.3889|24.4639|29.6337|28.8529|24.262|20.8584|20.4851|21.7692|21.9945|21.8768|22.9958|24.6899|26.0151|26.1191|27.0306|28.5259|27.7866|28.6609|31.261|28.3655|31.6922|34.1951|34.0343|34.7792|36.3544|37.7881|36.4396|42.1545|40.963|42.008|44.4|48.7861|56.0476|59.0462|53.5242|54.6458|57.6017|59.9633|64.6166|65.5068|63.5471|62.6159|65.6741|66.6443|74.5868|76.5967|80.1885|77.1822|69.5642|61.8861|50.672|61.6092|71.7332|70.7829|60.5213|65.22|
2022-02-13 16:47:08|russ2000_2_0594|SRCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:08|russ2000_2_0595|SRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.4724|34.8499|37.7304|47.454|44.9667|47.6982|40.4292|41.0857|40.0098|44.5596|38.7621|34.919|40.9991|47.1258|32.1178|44.44|42.79|41.77|40.08|8.03|11.4|13.1|14.31|18.29|17.97|15.02|13.15|
2022-02-13 16:47:10|russ2000_2_0596|SRNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|62.5|50|50|37.5|32.5|32.5|30|11.25|2.5|22.25|12.5|48|74.75|43.75|43.75|15|7.5|7.5|5.75|5|11.75|9.625|7.5|3.75|5|7.5|9.59|8.24|15.07|6.16|4.52|9.88|11.56|17.62|8.09|8.71|5.25|5.74|7.66|5.3|4|2.05|1.75|3.175|4.6|6.8|4.35|2.42|4.75|3.56|2.13|3.34|1.84|6.28|11.6|6.87|8|9.7|7.57|4.91|
2022-02-13 16:47:12|russ2000_2_0597|SRRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|15.8|22.98|21.34|18.79|14.95|10.36|13.09|12.11|18.21|18.47|47.58|48.15|28.5|31.85|25.08|
2022-02-13 16:47:13|russ2000_2_0598|SSTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.77|11.84|14.01|27.78|38.76|63.12|29.4|38.6|42.52|23.71|25.5|27.48|25.2|31.03|38.7|35.03|49.24|36.11|29.87|
2022-02-13 16:47:14|russ2000_2_0599|STIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.78|33.23|19.35|14.66|11.93|9.28|4.49|2.04|1.93|5.06|11.08|12.18|15.96|6.25|4.3|
2022-02-13 16:47:15|russ2000_2_0600|STRO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|9.19|10.71|11.34|9.33|10.98|10.25|7.76|10.29|21.36|22.74|18.16|18.78|15.47|
2022-02-13 16:47:16|russ2000_2_0601|STRS|total_return_price|0||||||||||||||||||||||||||||||||||||||2.6516|4.339|3.7364|9.6422|10.1243|10.1243|8.678|7.9548|6.7496|5.7853|6.7496|5.0622|5.4247|3.6158|3.3748|4.8211|4.0979|5.7853|5.7853|5.7853|7.5942|9.5227|10.0048|11.0886|8.1959|6.2674|7.2317|6.0264|8.9191|7.9548|8.0754|8.1959|8.1959|8.678|9.6422|13.9812|10.6064|8.678|8.1959|7.8391|9.0733|8.678|8.8708|7.7234|9.3915|9.6422|9.6904|12.7181|12.4867|12.7759|15.4565|15.4275|17.1631|18.0792|22.4953|23.6234|25.8411|31.2022|30.8551|32.4171|33.2657|34.066|32.7257|28.4156|16.7678|26.5354|12.0142|5.8335|6.1228|7.9163|10.6064|9.5362|9.5554|8.0995|8.7744|12.6795|12.9206|7.4245|7.5306|9.1119|8.678|8.9673|8.2055|15.4565|11.4357|12.9206|16.5171|16.845|15.4758|13.4991|13.3063|13.3352|13.8077|14.7719|19.6798|22.9099|18.0599|23.527|31.5783|27.4|29.4|30.3|29.7|30.2|30.55|30.6|23.98|26.41|32.43|29.37|30.98|17.69|19.81|21.56|25.5|30.5|24.67|32.35|36.57|
2022-02-13 16:47:21|russ2000_2_0602|STXB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4942|20.0275|20.99|21.1455|20.6108|21.6705|20.883|22.3608|10.0526|11.4429|10.8498|16.3515|22.0121|22.6223|24.4741|29.06|
2022-02-13 16:47:22|russ2000_2_0603|SUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2051|24.8887|21.2246|19.7434|18.8858|17.96|18.6909|24.4576|23.146|27.8304|31.4201|31.19|29.72|25.39|18.39|12.3|15.87|16.73|21.79|23.9|12.49|16.08|16.27|19.46|29.5|34.97|32.59|40.27|
2022-02-13 16:47:23|russ2000_2_0604|SURF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.33|15.66|10.6|3.65|4.45|2.75|1.76|1.88|1.87|6.56|6.5|9.04|7.25|7.41|7.23|4.99|
2022-02-13 16:47:24|russ2000_2_0605|SVMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|12.27|18.21|16.51|17.1|17.87|13.51|23.54|22.11||||||
2022-02-13 16:47:24|russ2000_2_0606|SVRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1641.6662|1531.635|2297.4525|1914.5438|2050.9825|2187.4212|875|875|437.5|227.1045|507.9042|402.2742|699.7988|437.5|1925|2449.7357|5722.5|10500|5250|4637.5|4287.5|3062.5|3062.5|1942.5|997.5|945|857.5|1802.5|2660|1505|3675|3150|2065|1960|2957.5|4025|5950|5740|8662.5|5547.5|4795|5162.5|4375|4445|4502.05|787.5|945|651.875|332.5|131.25|306.25|253.925|262.5|612.325|381.15|114.1|142.8|182.7|147|210.7|64.4|41.3|48.3|35.7|50.407|39.9|47.271|30.044|30.73|32.368|47.6|44.03|38.99|39.2|33.95|34.3|40.6|29.421|19.096|32.9|7.7|6.076|8.645|5.88|9.35|14.84|9.2|11.32|11.16|7.57|7.37|2.37|2.65|4.48|2.12|2.49|1.09|1.15|2.08|1.7|1.38|1.24|
2022-02-13 16:47:26|russ2000_2_0607|SYBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.51|43.75|30.59|29.82|13.51|12.6|15.33|10.71|20.01|9.87|9.47|9.43|13.73|6.97|7.59|8.9|2.37|2.58|2.01|2.075|2|2.18|3.54|4.01|3.08|2.29|
2022-02-13 16:47:27|russ2000_2_0608|SYNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.99|26.655|32.73|40.12|39.78|49.52|40.94|37.77|44.725|51.6|43.5|58.8|52.75|43.25|35.85|46.6|51|38.24|51.76|48.96|54.39|59.475|39.42|58.25|52.97|67.15|76.71|89.57|89.81|101.61|
2022-02-13 16:47:29|russ2000_2_0609|SYNL|total_return_price|0|1.5653|1.8073|1.7186|1.9929|1.8742|1.9049|1.7206|1.444|1.444|0.9832|0.9524|1.0446|1.0139|1.6284|1.0446|1.1368|1.1676|1.0754|1.2905|0.891|0.9832|1.7206|1.229|1.444|1.9049|2.2996|2.6074|2.5691|2.2439|2.2403|1.5466|1.9724|3.7157|3.404|3.056|3.6028|5.3016|6.8333|7.9189|11.0196|11.9007|6.6216|6.6021|6.1567|8.0341|7.638|8.1175|7.83|10.09|12.5275|15.3431|13.8003|12.8505|11.0353|10.5934|10.8262|11.0574|12.2494|11.3566|10.3758|10.0037|9.6274|7.1961|6.3544|5.0206|5.9696|5.0866|5.5886|5.4955|5.3386|4.4907|3.6288|3.8553|5.3569|3.7209|2.7182|3.7601|2.3579|1.6294|3.2587|3.1334|4.2536|4.5583|5.4208|5.366|7.9902|7.8335|7.7552|7.9902|7.951|8.7649|8.197|11.7425|10.2149|11.1941|14.5234|21.9929|27.4912|16.6207|13.5408|9.7635|12.381|10.8796|3.854|4.3031|6.8031|7.7784|7.7211|6.8661|7.1029|7.1875|10.527|11.1784|11.7864|9.5542|9.1398|11.694|10.1366|12.2814|12.9718|12.6908|14.0777|14.8482|14.151|13.2297|15.1276|16.0304|16.5387|13.5334|12.8666|8.4901|6.7162|7.7314|7.4776|9.2836|10.6893|11.9583|11.0407|12.2024|13.1971|14.3789|19.6479|22.504|16.59|15.2|15.62|15.95|12.91|8.73|7.48|5.52|7.8|8.84|9.99|10.99|16.43|
2022-02-13 16:47:32|russ2000_2_0610|SYRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|13.9|12.16|15.93|17.23|14.63|9.79|12.66|10.88|12.54|6.44|8.71|7.2|10.995|7.54|5.67|11.03|8.97|12.16|7.245|5.47|4.52|3.47|
2022-02-13 16:47:33|russ2000_2_0611|TACO|total_return_price|0.0271317829457||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4432|9.4814|9.5411|9.4823|11.9607|14.0472|15.0268|12.2252|9.9525|8.8358|10.4423|13.3713|12.8031|13.0872|12.5484|12.2448|9.9917|10.697|13.1851|10.7852|9.8546|9.5901|11.8823|7.4644|3.7224|5.8775|7.2587|7.7779|9.4236|11.2827|8.6701|8.2841|12.48|
2022-02-13 16:47:35|russ2000_2_0612|TALO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.12|32.43|32.27|16.4|26.56|22.14|22.28|30.15|5.75|9.15|6.45|8.25|12.04|15.64|13.69|10.02|
2022-02-13 16:47:36|russ2000_2_0613|TBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.65|10|7.5|10.19|12.63|9.91|8.14|9.97|17.92|13.61||||||
2022-02-13 16:47:36|russ2000_2_0614|TCDA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.85|23.57|38.62|35.15|32.59|38.95|24.14|27.08|9.05|7.61|5.16|4.53|4.43|9.35|
2022-02-13 16:47:37|russ2000_2_0615|TCFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4798|||6.0684|6.0684|6.0684|5.3484|5.3484|5.1427|4.7313||4.9885|5.657|6.2227|7.6113|8.0227|8.0227|7.9712|8.6398|5.657|9.1993|12.1263|10.0878|11.3684|13.1139|13.7536|14.3933|16.0406|16.5827|17.4362|17.3387|17.5947|18.2897|19.103|19.9129|18.0182|18.1347|18.1347|13.4877|12.2032|10.9782|9.6059|9.4098|8.7041|10.5176|9.1018|12.1357|12.9448|13.9961|13.9215|15.5374|12.4299|12.3601|13.9797|12.4454|13.6217|15.5205|16.1068|16.6459|17.9897|20.5722|19.3498|18.3128|17.842|17.8426|20.1729|19.3665|19.3815|18.3288|20.7359|21.0967|26.7156|32.6781|35.8768|32.9495|36.7896|34.685|34.4602|31.4168|26.0807|26.8553|31.6696|31.9686|34.4682|20.673|22.1942|20.4224|25.435|34.3197|34.9226|36.9234|37.9503|
2022-02-13 16:47:39|russ2000_2_0616|TCI|total_return_price|0||||||||||||||||||||||||||||||3.2807|2.3757|1.81|2.9413|2.8521|3.1113|2.9169|2.9169|2.7872|2.7225|3.5003|4.667|5.1856|8.0376|7.0005|7.3895|7.3895|7.3895|7.7138|7.7784|7.9082|7.8429|7.8306|7.8865|8.0414|7.9981|8.8584|10.1254|12.2094|15.5771|14.0696|15.6388|14.2304|11.8123|11.6711|10.7174|11.6699|10.2807|12.0757|12.1075|12.0047|16|8.875|9.9|13|13.25|16.05|16.6|19.82|16.49|17.64|18.45|14.7|11.79|16.73|14.51|13.51|13.72|14.25|19.09|21.24|19.8|16.65|17.25|13.5|13.45|13.9|12.78|16.91|15.6|15.46|17.12|14.76|10.8|11.5|11.01|12.07|11.7|11.91|12.52|9.23|8.99|6.71|3.5501|2.19|2.47|1.6399|2.41|2.79|5.5|4.34|5.37|8.9|8.9195|9.4399|14.2731|14.24|10|10.3|11.15|11.35|12.86|10.3|9.91|9.9599|11.65|12.018|19.27|26.89|27.2|31.32|40.61|33.45|31.89|28.32|31.24|25.63|31.05|39.88|20.51|30.02|24.93|24.11|21.52|33.77|40|39.1|
2022-02-13 16:47:43|russ2000_2_0617|TCMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|17.5|16.41|18.95|28.2|31.19|29.72|31|51.42|69.61|43.83|55.98|53.95|45.96|67.51|40.16|41.43|35.75|41.84|52.06|51.9|43.76|19.78|
2022-02-13 16:47:44|russ2000_2_0618|TCX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||53|32|17|15|7.5|15|11|8|19.752|13.5|8.5|18|15.5|20.5|23|28|33|17.5|8.5|2.876|3.124|3|1.36|1.24|1.56|1.88|1.24|1.16|0.96|1.24|1.12|1.92|2.96|2.48|2.12|2.8|3.84|3.96|3.76|3.32|3.52|3.84|3.48|3.4|3.48|4.76|3.84|2.76|2.4|2.32|1.56|1.32|1.28|1.68|2.44|2.72|2.84|2.56|2.664|2.9088|3.4|3.2|3.0224|3.004|4.92|4.4|5.12|5.76|6.88|7.44|9.56|14|12.65|12.24|14.93|19.41|19|27.85|23.14|21.1|22.45|24.36|32|35.25|51.05|53.5|58.55|70.05|56|60.65|55.75|60.06|81.18|61.02|54.16|61.78|48.26|57.32|68.9|73.89|77.5|80.32|78.95|83.82|
2022-02-13 16:47:47|russ2000_2_0619|TDOC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.57|22.29|18.31|9.5|14.58|18.2|16.75|25.7|34.8|31.35|35.6|39.15|55.7|82.5|48.41|55.6|60.73|71|83.72|155.01|190.84|217.34|198.98|174.74|171.36|130.25|91.11|
2022-02-13 16:47:48|russ2000_2_0620|TELL|total_return_price|0.0493903699111|26.128|36.0288|25.028|18.9776|17.6016|15.1272|31.9032|26.0008|31|25|20|22.0008|18.0008|16|16.5|19|21|24|14.5|22.0008|22.0008|15.5|14.0008|12|11|12|12|11.5|11.5|11|9|8|8|7|8.7504|7|6.5|5|8|6.5|6.5|10|9|6.5|5.7504|5.2504|7.5|12|13.52|15.504|24.504|19|21|20|23.872|22|18.128|19.504|24.248|21.504|21|16|16|14|11.75|19.25|14.25|11|9.5|9|9.25|6.75|7.76|8.16|7.84|6.56|8.08|7.2|6.64|6.8|6.72|8.16|8.4|13.12|11.04|12.32|11.36|12.48|9.84|23.2|12.08|15.76|17.84|11.76|10|11.2|13.04|12.08|8.88|9.44|11.28|10.3192|6.3192|5.48|6|8|11.6|17.92|17.36|14.72|16.08|19.368|18.96|14.24|8.16|10.24|10.56|8.4|7.6008|8.56|8.24|8.48|8.24|11.36|17.68|15.36|14.4|4.08|4.392|2.58|0.535|1.05|0.95|1.28|4.9876|11.72|10.03|9.15|10.77|7.21|9.52|7.81|8|11.2|9.5|6.17|7.97|0.9039|1.42|0.8918|0.96|2.34|2.215|3.77|3.92|2.63|
2022-02-13 16:47:52|russ2000_2_0621|TENB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|38.04|23.43|32.14|27.94|22.72|23.48|21.7|30.17|37.75|52.19|35.84|42.04|45.96|55.46|
2022-02-13 16:47:53|russ2000_2_0622|TGNA|total_return_price|0|1.0926|1.1502|0.9712|0.9806|0.9592|1.0402|1.1617|1.171|1.4015|1.5666|1.3703|1.5482|1.8961|2.2088|1.8023|1.9067|2.4815|2.7469|2.7582|2.1579|1.9842|1.8238|1.8861|2.0846|2.2415|2.6218|2.7503|2.6811|2.4779|2.4259|1.992|2.3719|2.6996|2.8314|2.6578|3.1721|3.0635|3.1749|3.4707|3.7245|3.8647|3.7429|3.6489|4.4128|4.105|3.9093|3.842|4.3226|4.3875|4.5143|4.6038|5.2285|5.786|6.1466|6.1783|6.6357|7.6784|8.9816|9.7978|11.2922|13.208|13.1318|9.9612|12.0679|11.8621|13.5121|13.1731|15.6145|13.558|11.5988|10.3603|12.4192|11.8393|13.1513|11.9959|13.5054|15.377|15.4269|14.7613|14.7828|14.5992|16.0159|16.2742|18.8134|18.7041|18.122|17.9851|17.6573|17.2043|15.585|15.1999|13.5|13.4802|12.7179|13.0663|14.0407|13.2067|13.0247|10.5388|9.6171|7.3589|5.6431|4.6055|2.392|0.6818|1.1252|3.9821|4.7584|5.3196|4.3576|3.983|4.9396|5.0097|4.7363|3.2022|4.5471|5.3568|5.3124|6.5649|6.8119|8.4297|9.6085|10.6944|11.9868|11.336|13.0348|12.4951|13.6075|15.9778|17.4718|12.314|14.1432|13.1174|13.0798|12.4755|12.3255|14.889|13.1351|12.2182|12.9723|10.5518|10.1189|11.2204|10.2538|13.3641|14.4232|14.8558|16.0386|10.4871|10.8184|11.4757|13.6897|18.5508|18.5733|19.6275|18.56|
2022-02-13 16:47:57|russ2000_2_0623|TIER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:57|russ2000_2_0624|TLGT|total_return_price|0|32.5258|39.0309|28.3166|24.49|20.6634|18.3675|15.3063|13.0103|13.0103|13.7756|13.393|12.245|16.4542|15.3063|12.245|13.0103|23.7247|22.9594|52.0412|41.3269|60.4597|53.5719|48.2147|47.4494|58.1637|90.3069|90.3069|46.6841|63.5209|58.1637|48.98|43.6228|50.5106|58.9291|67.3475|89.5416|76.5312|57.3984|67.3475|62.7556|63.5209|65.0516|53.5719|54.3372|64.2862|53.5719|60.4597|74.2342|88.7762|94.1382|78.0615|82.5|80|78.75|67.5|67.5|52.5|43.75|50|40|31.25|31.25|20|19.38|18.75|17.5|15|19.375|25|13.75|13.125|6.25|7|5.7|5.1|6|7.9|5.6|7.1|5.2|7.5|10.5|23.9|15.7|20.5|24.5|13|12.5|14|11.9|9.4|8.8|17|13|9.6|11.601|8.5|7.5|10|14.1|21|23.5|13.2|4.801|6.9|11.5|10.4|7.8|7.1|10.1|15.1|16.8|15.3|11.1|11|11.5|10.9|10.3|12.4|10.4|17.1|14.3|18.2|30.5|56.5|53.1|93.2|88|81.6|63|65.4|89|49|71.4|76|66.1|78.1|91.5|67.1|36.3|33.6|34.6|39.5|13.7|11.6|6.301|9.498|4.259|2.8|2.42|0.7201||||||
2022-02-13 16:47:58|russ2000_2_0625|TLRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:58|russ2000_2_0626|TLRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:58|russ2000_2_0627|TOCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:59|russ2000_2_0628|TORC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:59|russ2000_2_0629|TPB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7022|10.0011|11.8416|11.9292|15.1915|15.1136|16.6035|18.9548|19.0605|31.0211|40.5478|27.43|45.2914|47.2892|24.2186|28.2272|20.9052|24.7174|27.8479|44.7064|52.0649|44.1011|47.2066|36.65|
2022-02-13 16:48:00|russ2000_2_0630|TPCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9841|15.7865|18.0327|14.9236|12.0385|6.1806|7.5496|6.3188|10.9314|13.8785|11.2253|11.7478|10.5803|11.7151|14.6133|13.3969|14.0663|13.503|9.168|9.6252|7.9087|8.1672|12.8802|8.11|9.99|11.55||||||
2022-02-13 16:48:01|russ2000_2_0631|TPHS|total_return_price|1.12553292279|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.114|7.1002|7.7609|8.1356|9.8318|7.35|6.72|6.77|7.11|6.75|7.16|6|4.93|4.05|4|3.7|3.49|1.49|1.78|1.48|1.38|2.01|1.94|2.12|1.91|1.9|
2022-02-13 16:48:03|russ2000_2_0632|TPIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.625|21.26|16.04|19.01|18.18|22.56|20.02|22.66|28.32|28.88|24.45|28.62|24.18|19.25|18.51|14.58|21.81|28.96|52.12|52.12|48.61|34.31|14.96|
2022-02-13 16:48:04|russ2000_2_0633|TRHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.88|14.98|13.48|14.66|27.81|28.89|39.78|62.95|80.97|61.36|56.34|47.68|57.49|49|53.05|57.5|38.5|41.99|43.99|50.9|29.29|14.23|
2022-02-13 16:48:05|russ2000_2_0634|TRTN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0588|9.5305|11.9148|19.7934|25.5238|25.4664|30.2768|23.9349|24.8398|31.1307|25.6726|26.7396|27.5237|29.8844|36.2306|23.7679|28.2385|37.691|46.189|53.9087|50.3561|51.6588|60.04|
2022-02-13 16:48:06|russ2000_2_0635|TRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9937|13.0331|12.9921|13.4695|14.3829|14.3758|13.7249|14.863|14.7946|15.8364|16.465|4.8016|7.5151|7.6368|9.8009|10.69|12.9762|12.2251|12.39|
2022-02-13 16:48:07|russ2000_2_0636|TSBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.197|4.9805|4.6126|3.4741|3.4889|3.3289|3.3845|3.4424|3.3035|2.8923|3.1585|3.7419|3.8676|4.0084|4.5578|4.4124|4.7245|4.8515|5.037|5.3604|5.7184|6.1181|7.2471|7.6856|7.2179|7.4195|7.297|7.5721|7.808|7.2858|7.521|7.8422|8.0817|9.1962|10.599|12.645|12.7541|12.507|11.492|11.0463|8.6324|8.6285|6.7576|5.5119|5.2382|3.8818|3.1222|3.3642|3.2928|3.2613|3.0801|3.0092|2.7571|4.4192|4.6556|3.151|3.0958|3.5511|3.8599|4.6162|5.1676|6.5222|6.5064|7.1274|7.5175|8.4755|8.346|8.6526|8.4828|8.8637|8.3227|8.8562|10.1409|10.6182|13.2465|13.3154|17.6393|18.0541|20.4567|27.4386|24.6518|26.5735|31.5466|28.1691|21.0257|25.0856|24.7587|24.977|26.6118|19.621|15.8386|15.931|23.2068|27.8997|27.1211|27.4142|27.4685|
2022-02-13 16:48:10|russ2000_2_0637|TTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.339|2.994|3.649|5.051|5.779|4.701|5.096|8.958|15.492|11.445|19.795|22.688|19.261|25.978|19.3|40.65|49.83|82.029|62.588|79.97|69.27|94.79|
2022-02-13 16:48:12|russ2000_2_0638|TUSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8287|14.8654|21.0365|17.1245|16.3911|19.413|29.1147|33.2124|28.5571|17.9135|16.5046|6.61|2.725|2.2|0.7488|1.18|1.54|4.29|5.06|4.15|3.05|1.81|
2022-02-13 16:48:13|russ2000_2_0639|TVTY|total_return_price|1.13086419753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.8333|2.9583|3.5833|2.5833|2.75|2.125|1.625|1.3333|1.2083|2.0833|2.6667|5.7967|8.0633|12.22|16.55|13.32|12.725|9.105|10.315|9.49|12.78|17.47|20.91|25|19.95|26.33|33.35|35.75|39.27|43.44|43.83|51.01|50.62|52.29|45.23|45.36|47.74|49.42|55.24|36.09|32.51|26.63|8.09|9.84|11.97|13.76|16.49|16.56|16.29|12.92|9.65|14.02|16.21|12.13|5.97|6.78|6.71|11.11|10.18|11.4|13.8|18.96|13.79|16.76|17.3|17.42|15.58|19.24|16.94|11.97|12.76|11.27|12|25.59|23.15|28.3|32.95|38.3|35.3|40.5|35.45|32.75|37.94|19.86|18.26|18.74|22.615|8.97|10.68|17.42|17.74|23.32|24.425|23.24|23.82|25.42|
2022-02-13 16:48:16|russ2000_2_0640|TWNK|total_return_price|0.0250626566416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.76|9.54|10.28|11.67|16.05|16.37|16.18|11.7|14.6|14.39|14.06|10.29|12.5|13.43|14.16|12.72|9.44|12.35|12.65|12.86|14.34|15.49|16.12|18.75|20.99|
2022-02-13 16:48:17|russ2000_2_0641|TWST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|22.03|23.18|29.4|25.95|21|30.58|45.3|78.79|138.56|123.86|133.25|104.33|75.47|
2022-02-13 16:48:18|russ2000_2_0642|TYME|total_return_price|0.58530183727||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|7.25|8.45|10|6|8.25|9.5|3.5|3.25|3.5|3.9|3.98|2.29|2.29|2.9|2.14|1.87|1.48|1.1|1.35|1.15|1.62|1.22|0.914|1.7|1.54|1.35|0.9636|0.3367|
2022-02-13 16:48:19|russ2000_2_0643|UBFO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.3356|1.4129|1.471|1.7033|2.013|2.4389|2.9421|2.8453|3.1744|3.6776|3.4841|3.213|3.1357|3.1744|3.7733|4.8792|4.2366|4.0782|4.1373|4.1078|3.96|4.1373|3.8797|3.9539|4.1037|4.1623|4.1298|4.2868|4.3196|5.4028|6.6069|6.789|5.9673|5.2626|5.6665|6.321|6.2307|6.6892|7.3765|8.263|10.5473|12.9781|11.9552|13.1944|10.3021|10.7005|10.2831|9.6171|9.5833|8.0663|9.2316|6.4401|4.2366|2.7615|2.7011|3.0068|2.995|2.6014|2.8108|2.3142|2.2689|1.9327|1.8885|1.4128|1.5957|1.4085|1.6409|1.7308|3.0103|2.8046|2.909|3.4562|4.151|3.93|4.1126|3.9511|3.9102|3.7205|3.8174|4.0211|3.7268|4.2019|4.981|5.6028|5.7776|7.9214|7.8016|8.9584|8.8521|9.172|9.3703|8.0771|8.8936|9.1483|9.2916|9.4149|5.8717|5.7732|5.6987|6.4723|7.8335|7.9783|7.8144|8.0013|
2022-02-13 16:48:23|russ2000_2_0644|UBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|14.89|15.97|16.26|7.95|8.69|6.22|7.21|5.8|8.68|3.44|5.14|5.74|4.65|2.94|1.36|
2022-02-13 16:48:24|russ2000_2_0645|UEC|total_return_price|0.88657648283||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.25|2.5|2.6|2.1|7.12|5.53|3.44|3.8|2.75|2.2|2.2|0.6|0.61|0.7401|2.74|2.7|3.24|3|2.79|3.76|4.16|3.78|3.65|3.25|3.85|3.01|1.93|2.36|2.23|1.58|2.35|1.82|1.65|1.04|1.6|1.17|1.47|1.86|1.31|1.11|0.77|0.795|0.9296|0.89|1.38|1.43|1.69|1.06|1.32|1.69|1.55|1.29|1.42|1.36|0.9661|0.995|0.5671|1.1|1.01|0.88|2.69|2.6|2.18|3.56|3.02|
2022-02-13 16:48:26|russ2000_2_0646|ULH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8092|15.2186|9.9372|12.2999|14.7877|16.9506|21.3616|18.6723|15.9552|16.5667|14.0789|15.5521|13.4187|14.1762|16.0386|16.928|9.9998|11.6876|12.5435|12.5738|13.7858|13.4979|10.4454|11.5891|11.4755|12.4754|13.1192|9.9937|14.3935|13.5348|12.2824|13.8057|14.5544|21.6748|21.022|24.0776|26.2308|25.4852|20.9301|21.6957|25.1512|23.6694|19.2563|17.4724|13.0325|15.5355|11.0158|11.958|15.1231|12.5436|14.4443|17.1962|22.4909|20.0971|24.6344|34.5092|17.3302|18.7073|20.3486|22.4827|18.3928|12.5285|16.3662|20.3015|20.4688|25.6743|22.1494|19.5306|17.67|
2022-02-13 16:48:29|russ2000_2_0647|UMRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:48:29|russ2000_2_0648|UNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4383|5.0511|5.2038|5.1284|5.5055|5.9041|6.5966|6.6742|7.1518|7.0732|7.8037|8.6|9.917|13.3523|12.9926|12.3833|10.9755|12.1682|12.235|11.785|11.534|11.4516|12.3346|11.7123|12.175|11.463|12.3733|12.2459|11.8125|11.6586|11.8828|11.3514|12.0573|12.2066|10.1925|10.3451|8.9883|10.5504|10.4388|11.1622|11.3132|11.5299|11.7428|12.3981|13.0279|12.9359|12.7344|13.0059|13.2473|13.7863|13.8689|14.4673|15.7025|15.5601|17.059|17.9896|18.8591|18.911|18.6684|19.4269|20.7134|20.9317|21.766|23.1616|29.3691|28.6097|36.0263|34.6146|40.7298|39.0432|46.7091|43.3841|45.0961|45.7431|40.3623|39.5854|30.369|28.2224|32.5124|18.6333|16.1622|18.9211|24.1735|28.591|33.8151|30.835|30.1266|
2022-02-13 16:48:31|russ2000_2_0649|UNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.8588|3.6015|4.1537|4.7952|4.4573|4.3209|5.3579|4.8638|5.6523|6.5712|8.1369|6.8265|6.2983|6.0248|5.2973|6.3648|3.831|2.8785|3.3694|2.1056|2.3169|1.1231|1.8254|2.4144|3.0885|3.4929|3.6671|3.7341|3.8186|4.5935|4.6585|5.8964|6.6041|6.6806|8.0018|8.657|7.7745|7.6615|7.6301|7.9326|8.2906|9.3369|10.8909|12.1246|10.6002|10.1618|8.3867|8.7247|8.3015|5.6602|5.9075|5.2828|3.9775|3.0658|2.4204|3.1062|3.4612|3.2272|4.0743|4.3164|4.3164|4.8408|5.6072|5.4459|5.3652|5.1635|5.0343|4.865|4.9537|5.0021|5.2361|5.7323|6.0272|6.1566|6.4561|7.5531|7.8635|7.7247|7.3065|8.0444|8.1298|10.3612|8.9746|11.1109|11.0857|15.2021|15.7111|15.5366|18.7243|19.2959|20.618|21.8618|21.7839|18.0647|18.0031|19.9685|21.2196|22.0932|10.9405|13.3961|11.0496|16.1889|21.8321|21.8192|23.3694|25.5|
2022-02-13 16:48:34|russ2000_2_0650|UPLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|10.34|7.16|8.78|7.78|7.05|6.83|7.68|8.9|8.95|15.89|21.91|21.4|22|28.01|32.6|31.46|26.31|42.36|46.87|34.94|35.71|26.82|34.76|37.57|46.35|46.58|41.73|34.26|17.95|
2022-02-13 16:48:36|russ2000_2_0651|UPWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.84|17.62|19.66|15.61|13.75|10.41|6.04|14.44|17.13|35.87|42.41|59.25|45.24|34.48|
2022-02-13 16:48:36|russ2000_2_0652|USAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28|181.25|231.25|331.25|175|122|90.62|125|82|63|43|45|20|20.5|18|17|40|39|15|18.5|18|12.5|13|19|14.9|14|11.4|7.2|8.08|6.8|7.25|7.25|10.73|8.64|4.94|4.43|6|3.74|1.74|1.87|2.9|1.7|1.6|1.07|0.51|1.09|1.03|2.37|2.17|1.71|1.02|1.16|1.39|1.19|1.68|2.61|1.84|1.76|1.71|1.99|2.02|1.83|1.65|2.7|2.87|2.88|3.07|4.43|4.01|5.62|4.35|4.1|5.2|6.15|9.85|9.05|14.05|7.65|3.44|4.15|7.45|5.55|6.7|4.76|6.25|8.45||||||
2022-02-13 16:48:38|russ2000_2_0653|USX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.67|13.67|5.43|6.61|4.96|4.66|5.03|3.34|6|8.4|6.79|11.88|9.4|8.9|5.63|
2022-02-13 16:48:39|russ2000_2_0654|UUUU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.75|8.325|16.575|13.84|11.595|10.8|7.23|13.4|45.775|30.35|17.825|13.335|13.85|14.1|11.1|10.1|9.5|7.45|7.33|8.95|5.8699|10.56|7.33|7.47|6.37|4.75|4.71|3.07|2.39|2.37|2.21|1.67|1.58|2.07|1.62|1.7|1.86|1.51|1.97|3.22|2.8|3.28|2.93|2.03|1.86|1.03|1.55|1.55|4.26|5.79|6.37|7.02|7.6|
2022-02-13 16:48:41|russ2000_2_0655|VALU|total_return_price|1|3.3669|3.6177|4.1908|4.9071|4.7639|4.8355|4.8355|3.737|3.4989|3.2242|2.9127|4.0211|3.9634|3.241|3.2935|4.0145|4.0664|3.976|2.5506|3.3321|3.2563|3.2024|3.3219|3.4427|3.8373|3.3098|3.6645|3.7676|3.4335|2.7548|2.6585|2.5779|3.9766|3.8954|3.9766|5.801|5.4975|5.1693|3.815|4.646|4.9779|5.2522|6.7943|5.9974|5.7877|5.4103|5.3499|5.065|5.0562|5.089|5.6383|6.7143|5.9922|5.8202|6.8732|7.8697|8.5261|10.6249|10.0346|10.4767|12.0209|9.9119|11.0849|10.546|10.1729|10.8571|9.7863|10.2726|9.8518|11.0532|9.9572|10.4489|11.569|12.5663|11.9975|14.1764|14.1231|12.5338|11.5302|13.8919|14.8047|15.6534|15.1398|15.3359|19.7492|14.9065|15.4568|17.9473|17.0409|16.2937|17.0962|15.3468|18.3292|18.1148|24.0359|21.3738|21.4962|24.9657|20.1564|18.1972|20.9582|17.5116|18.4726|17.4324|13.7363|15.6634|15.2538|12.6804|12.2052|7.9204|10.8739|8.4864|9.143|7.1538|8.4998|7.6609|8.4084|8.2935|7.0658|6.9814|6.8568|6.7417|7.06|9.5411|11.2592|13.0114|12.2801|11.9202|11.6155|11.0494|13.5889|13.8922|13.7116|15.2542|15.2581|14.9884|15.1885|15.371|15.5448|16.8537|17.4114|20.5676|22.9432|19.687|21.4282|24.3535|19.0334|31.1976|29.535|23.7047|26.4458|30.0442|30.0049|31.6478|34.3057|58.98|
2022-02-13 16:48:45|russ2000_2_0656|VAPO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.15|18.25|18.77|21.5|9.57|12.03|15.37|39.06|29|27.55|24.02|23.64|23.01|20.25|
2022-02-13 16:48:46|russ2000_2_0657|VBTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8895|12.6867|13.0002|13.074|14.4017|14.835|13.664|14.7428|15.84|24.5621|25.7515|24.1749|24.1288|25.4841|25.5394|28.6281|26.1387|19.9152|22.4363|23.7162|22.8773|27.3905|12.4285|15.5238|16.4417|24.8743|32.0578|34.8611|39.8643|39.7504|
2022-02-13 16:48:47|russ2000_2_0658|VCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1120|960|1200|1410.08|700|720|590.08|340|480|400|230|230|95|760|425|470|190|125|235.2|168|158.4|119.84|62.4|51.2|84.8|52.8|192|225.6|204.8|212.8|142.4|144|185.6|348.8|460.8|372.8|364.8|323.2|184|187.2|196.8|228.8|222.4|187.2|94.4|69.2|60.832|40|72.8|60.112|63.488|76.32|54.4|32.8|29.6|30.4|46.4|52|51|47.8|37.2|39|45.6|33.2|28|14.202|9.91|5.58|3.29|4.15|4.31|2.61|2.88|3.76|3.6|2.4|2.55|5.37|2.23|2.37|3.15|2.75|3.3|4.85|5.2|11.35|10.35|13.4|16.46|18.51|18.38|16.13|17.74|8.15|13.52|18.98|28.94|57.66|57.77|48.2|40.4|
2022-02-13 16:48:50|russ2000_2_0659|VERI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.79|11.71|65.91|24.68|13.82|17.73|10.69|4.21|5.23|8.04|3.84|2.52|2.42|14.86|9.37|28.03|22.73|20.62|23.17|23.06|
2022-02-13 16:48:51|russ2000_2_0660|VHI|total_return_price|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0|0.0001|0.0001|0.0001|0|0.0001|0.0001|0.0001|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0001|0.0001|0.0002|0.0002|0.0002|0.0002|0.0002|0.0003|0.0003|0.0004|0.0005|0.0004|0.0005|0.0005|0.0006|0.0006|0.0008|0.0011|0.0013|0.0012|0.0015|0.0015|0.0016|0.0023|0.0023|0.003|0.0044|0.0051|0.0064|0.0077|0.009|0.0109|0.0153|0.0144|0.016|0.0173|0.0187|0.0202|0.0239|0.0246|0.0327|0.0336|0.0343|0.0489|0.0502|0.0534|0.0533|0.0832|0.0588|0.0589|0.0889|0.0904|0.1197|0.1757|0.1653|0.1687|0.246|0.2882|0.3999|0.4087|0.4815|0.5664|0.6202|0.9432|0.9742|1.1899|1.6245|2.1327|3.2291|2.283|3.5058|4.2063|2.9381|1.8809|1.8245|1.5821|2.8474|3.57|5.2914|3.5358|6.1133|6.9291|8.5785|16.5872|18.4437|20.9652|18.7737|119.7764|117.4721|120.8614|155.6469|133.6697|194.6746|172.054|86.7108|63.3379|64.5871|63.6184|62.0298|56.5351|19.0132|13.6292|12.1651|16.3407|24.1278|36.5323|34.856|31.857|26.219|66.7718|65.7863|51.8413|24.9776|21.3516|25.6776|33.3475|21.5478|21.4285|11.9791|10.2291|12.9207|14.9976|20.32|24.1744|23.2592|28.75|
2022-02-13 16:48:56|russ2000_2_0661|VIAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.2085|1.2794|1.2972|1.1371|1.4928|2.0649|2.7381|3.0381|5.0102|5.0813|5.5077|10.0915|12.0104|14.9241|10.5179|16.5586|22.5994|23.5232|23.9141|35.6935|23.31|39.4423|65.4529|94.4483|129.4133|366.8487|564.2732|546.9328|430.667|189.6072|83.8592|58.2182|28.7452|39.4792|26.7895|12.144|8.8601|11.2343|12.9626|15.9054|16.3739|16.5558|18.5116|17.2381|15.3278|14.4181|7.5957|6.9134|10.0972|10.734|18.9664|11.5072|9.9608|9.4718|8.6588|7.6355|8.5053|7.5615|7.6127|6.4586|4.8155|2.0752|1.8477|3.252|4.0423|4.6904|7.1181|5.5944|7.0442|8.2324|11.8483|9.4718|5.6683|5.9355|8.2381|6.2539|7.0385|7.6753|7.5985|8.1813|8.3632|7.3825|7.9595|7.0897|7.2773|7.8003|7.4592|6.5837|5.37|6.09|6.86|6.63|7.39|8.18|10.72|10.53|9.46|8.74|9.72|10.24|11.34|10.05|12.38|13.29|14.005|15|11.21|12.74|11.73|14.975|15.7|17.66|15.74|17.62|
2022-02-13 16:49:00|russ2000_2_0662|VKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.96|7.25|5.8595|3.62|1.48|1.2|1.35|1.08|1.31|1.09|1.56|4.34|4.11|9.89|18.07|7.3|8.51|8.37|6.94|8.33|4.53|7.21|5.93|5.63|6.06|6.16|6.5|4.73|
2022-02-13 16:49:01|russ2000_2_0663|VRAY|total_return_price|0.218402426694|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|4.1|4.5|3.83|2.93|8.59|7.04|4.73|6.82|6.56|7.45|12.44|8.21|7.39|6.98|9.2|2.69|2.11|1.99|2.23|3|4.34|4.85|6.32|6.94|4.44|
2022-02-13 16:49:03|russ2000_2_0664|VRCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3373|15.7|9.13|10.95|9.48|13.21|16|11.66|14.45|7.74|11.97|15.15|11.3|12.31|9.53|
2022-02-13 16:49:04|russ2000_2_0665|VREX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.41|33.6|33.95|33.63|41.18|35.78|36.66|29.18|23.63|33.88|29.62|28.46|29.81|22.71|15.15|12.34|15.97|20.8|26.9|28.06|31.91|
2022-02-13 16:49:05|russ2000_2_0666|VRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3258|6.7216|2.7415|0.793|0.574|0.9138|2.7868|1.7446|2.1902|1.805|2.0543|2.598|3.7309|2.0618|1.3972|0.6873|1.299|0.8685|1.2613|0.7779|1.0271|0.8081|0.6646|0.4758|1.941|1.3519|2.4319|2.3186|1.3896|0.5513|0.1133|||9.0629|5.0072|5.0072|4.3577|3.0285|3.8517|11.5023|12.5521|14.6441|24.3792|16.2905|16.1773|14.2816|9.4254|13.3829|8.4814|8.9468|7.7902|11.756|14.018|16.9509|21.3674|27.05|
2022-02-13 16:49:07|russ2000_2_0667|VUZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.83|8.25|10.125|6|6.75|6.825|4.5|3.75|5.25|3|3.75|4.5|4|6|2.09|3.12|3.43|2.35|3.2|3.77|5.46|5.99|4.44|7.19|6.02|6.24|9.24|7.25|5.85|6.15|5.65|6.25|5.55|7.075|6.3|4.64|3.06|4.34|2.33|2.01|1.09|2.39|4.44|8.29|22.02|17.48|10.46|9.3|
2022-02-13 16:49:09|russ2000_2_0668|VYGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.27|22.9|8.84|10.63|13.48|13.08|12.19|9.05|17.92|16.81|18.03|23.92|18.27|9.27|18.75|25.14|16.685|14.19|8.94|13.92|11.58|7.53|4.8|4.14|2.9|2.78|
2022-02-13 16:49:10|russ2000_2_0669|WAAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:10|russ2000_2_0670|WATT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|14.69|11.34|10.88|9.44|7.7|6.52|8.17|11.015|12.16|18.4|18.82|15.39|15.23|12.53|31.57|16.03|15.48|10.19|5.87|6.34|4|3.69|1.77|0.743|2.82|3.07|1.93|3.88|2.85|2.13|1.23|
2022-02-13 16:49:11|russ2000_2_0671|WHD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9033|25.7973|33.3151|36.1221|26.4869|34.5778|29.6728|28.2061|33.4314|12.3566|19.4725|18.9185|25.5452|30.3775|36.5249|36.7244|37.71|
2022-02-13 16:49:12|russ2000_2_0672|WING|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2056|17.8278|17.2272|17.4224|19.5993|24.4023|25.1306|23.1215|26.6877|28.1385|33.5006|42.5952|46.2817|61.2713|61.3897|72.3044|86.3055|82.5093|82.2908|76.1591|132.9191|131.3267|137.921|125.3203|156.8884|163.7622|173.06|
2022-02-13 16:49:13|russ2000_2_0673|WLDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.56|10.05|9.5|10.07|10.17|6.94|5|4.72|3.3|1.855|1.55|1.97|3|2.23|2.26|2.73|3.29|3.96|4.4|3.9|3.73|3.812|3.65|1.46|1.4|2.23|2.21|2.69|3.71|4.64|4.56|7.33|14.46|12.32|15.84|11.51|9.9|8.3|8.63|10.53|18.5|22.77|30.84|30.6|33.18|24.79|27.49|30.32|34.5|32.17|37.07|34.8|35.04|31.08|19.8|24.12|28.44|42.58|40.05|37.33|33.44|31.44|
2022-02-13 16:49:15|russ2000_2_0674|WLFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.625|12.75|13.875|12.625|20.375|17.5|22.25|20.375|15.125|15.75|16.0625|17.25|14.3125|6.625|8.625|6.5|6.5|8.875|10.0625|11.1|7|4.01|4.65|4.66|4.05|4.91|5.471|4.72|5.77|7.35|8|8.26|8.61|7.51|8.25|8.24|9.78|8|10.5|8.5|9.2|10.37|10.31|11.13|14.84|12.03|12.81|10.46|11.17|8.38|8.5|12.31|13.67|13.91|15.78|9.65|9.79|13.47|12.84|13.22|11.32|12.05|13.01|12.75|12.34|14.38|15.89|12.405|15.25|17|20.32|24.88|20.52|21.73|18.58|18.42|16.18|18.6|21.84|24|22.8|25.26|22.15|26.25|24.38|24.4|33.3|31.16|35.2|33.6|42.39|55.85|55.02|59.12|22.97|24.41|18.95|32.1|43|44.38|37.42|35.5|
2022-02-13 16:49:18|russ2000_2_0675|WNEB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3411|2.5797|2.649|2.6957|2.713|2.7708|3.2785|3.9719|4.185|4.406|3.5716|4.1941|4.6445|4.3255|4.3204|4.3937|4.4603|4.4892|4.6733|6.0793|6.5458|6.1409|5.8339|5.7785|5.9903|5.8446|5.9793|6.3618|6.4463|5.6441|5.6501|5.5542|5.4377|6.1982|5.7114|5.3816|6.4736|6.3813|6.2245|5.0755|5.6829|6.2579|5.7562|5.9936|5.9898|6.2097|6.0186|6.1546|6.291|6.462|6.2135|6.1439|6.3362|6.7226|6.537|6.7409|7.3805|7.7302|6.8196|6.8107|8.3089|9.2403|9.5852|10.0244|9.7794|9.8645|10.0939|9.8091|8.7485|8.8767|8.1474|9.3407|9.1437|6.8949|5.1601|5.7606|6.7472|7.9033|8.1693|8.1574|8.69|
2022-02-13 16:49:22|russ2000_2_0676|WOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|17.15|15.13|10.57|7.31|9.7|11.4|6.89|9.31|7|6.45|7.09|4.12|5.27|5.12|10.35|13.32|18.25|19.84|21.52|
2022-02-13 16:49:23|russ2000_2_0677|WSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2000|9.55|9.62|9.72|9.77|9.95|9.97|10.04|10.04|9.75|9.68|9.65|9.76|9.94|9.81|9.81|9.81|9.81|9.55|9.72|9.79|9.81|9.95|10|10|10.05|12.9|13.15|14.55|17.15|9.39|11.09|14.19|15.43|18.49|11.01|12.29|16.49|23.04|27.31|28.52|31.09|40.64|
2022-02-13 16:49:24|russ2000_2_0678|WTTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.37|12.15|15.92|18.24|12.06|15.04|12.18|6.34|11.48|12.18|9.1|9.58|3.04|4.62|3.84|4.04|4.98|6.04|5.18|6.17|
2022-02-13 16:49:25|russ2000_2_0679|WVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.08|15.02|14.35|20.47|32.17|27.9|25.65|19.9|23.25|34.2|38.55|35.25|55.2|42.04|39.63|25.88|22.63|8.015|9.37|10.41|9.19|8.01|5.96|6.71|5.4|3.3|
2022-02-13 16:49:26|russ2000_2_0680|WW|total_return_price|0.0408615774469|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4824|30.8361|34.7211|34.7298|41.2454|40.0433|41.2019|39.2506|33.1705|35.3569|36.4371|34.4075|31.5329|36.3761|37.0817|46.1844|45.9579|43.5799|44.6507|35.3266|38.4267|41.9798|42.4241|45.5208|47.1655|42.1043|41.2941|33.0102|27.3314|17.9376|22.818|24.6567|24.9828|24.1966|25.2771|24.8104|31.9435|64.7693|74.0303|77.3412|69.9237|76.7284|73.402|50.9181|51.3073|40.4789|41.8197|45.2378|39.52|21.13|20.52|20.59|28.13|6.99|8.6|4.35|15.75|13.38|15.04|11.53|10.18|14.4|17.45|37.47|44.92|67.88|67.55|91.79|65.57|20.15|17.95|24.78|36.46|16.98|22|26.88|23.08|30.92|28.13|31.25|17.57|11.5|
2022-02-13 16:49:29|russ2000_2_0681|XAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7653|8.5675|8.1421|9.4044|11.0327|11.4573|10.1929|8.4825|8.073|5.1968|6.4247|4.0279|3.8856|2.8117|3.589|6.5808|6.0848|8.918|8.1397|9.0667|10.6944|10.122|10.0913|8.6887|9.6209|9.8213|9.9832|11.4011|11.2082|13.5848|12.6837|13.2796|13.2576|13.0125|13.6725|12.3572|13.3488|12.3653|11.8455|8.6091|9.9008|9.0023|10.3867|10.9408|6.9833|8.2899|8.6443|9.1039|8.3271|8.3631|8.9806|9.7822|9.1047|9.9571|10.3786|11.1392|11.6766|2.7|2.57|2.1||||||
2022-02-13 16:49:29|russ2000_2_0682|XELA|total_return_price|0.0208333333333|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7|30.69|30.48|31.47||29.4|29.4|29.55|29.76|29.55|29.25|29.67|29.8197|29.91|29.91|21.42|16.47|15.66|13.65|14.79|18.21|10.02|10.17|7.83|2.1588|0.615|0.6339|2.01|1.1973|2.2|2.05|2.62|1.92|0.6631|
2022-02-13 16:49:31|russ2000_2_0683|XERS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|20.12|17|10.08|10.82|9.51|7.05|1.88|5.31|5.93|5.11|4.51|4.07|2.37|2.51|
2022-02-13 16:49:31|russ2000_2_0684|XFOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.42|76.56|130.26|109.38|9.84|16.08|18.47|14.67|12.27|10.95|9.09|9.4|6.25|6.81|8.47|6.49|5.41|2.16|
2022-02-13 16:49:32|russ2000_2_0685|XHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.363|16.8208|17.5773|13.3048|12.0723|12.0926|13.3724|12.4444|15.9288|14.0665|16.8521|18.0991|19.1246|17.6441|21.8662|21.4467|15.8708|20.5126|19.4266|20.1559|21.0391|11.498|9.19|8.78|15.19|19.5|18.73|18.32|17.94|
2022-02-13 16:49:33|russ2000_2_0686|XPER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6571|13.6871|13.9041|13.4626|17.96|27.7109|31.5423|25.6455|22.9589|19.7186|22.5099|19.3894|23.3855|30.4198|30.3375|31.6845|28.115|32.1186|10.2597|12.7741|12.6993|8.3814|9.3692|18.9254|21.35|17.8777|15.4905|12.4523|12.6993|16.6579|12.7591|12.1006|9.6236|12.5047|12.4299|10.9506|11.3213|12.394|14.0019|16.1784|15.5006|15.7319|18.7094|17.9222|23.2387|30.3421|36.0405|31.4929|27.6806|26.633|26.4589|25.4253|30.3271|39.2364|32.3635|26.0544|21.9014|21.5438|19.56|14.4846|14.252|17.3149|21.5142|18.2997|19.5971|17.6659|11.1313|14.3475|11.9436|20.3447|22.6799|22.2468|18.7498|19.1|
2022-02-13 16:49:36|russ2000_2_0687|YETI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|14.84|30.73|27.61|29.53|34.78|19.52|42.73|45.82|68.77|71.42|92.84|88.8|83.97|
2022-02-13 16:49:37|russ2000_2_0688|YEXT|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.63|13.11|11.65|12.15|13.34|21.14|18.18|14.84|21.45|21.35|16.03|15.23|12.1|16.12|17.25|16.77|14.36|12.74|12.65|7.41|
2022-02-13 16:49:37|russ2000_2_0689|YMAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.03|18.77|26.21|22.5|30.75|31.25|26.1|43.2|40.5|49.51|31.94|34.45|28.54|17.11|
2022-02-13 16:49:38|russ2000_2_0690|ZAGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|0.75|0.75|0.75|0.67|1.12|0.9|1.93|6.9|5.1|3.89|2.8|2.99|3.96|7.47|6.31|14.26|12.15|7.85|9.98|10.31|8.49|7.32|7.72|5.24|4.58|4.02|4.54|4.69|5.71|6.88|9.85|7.88|7.21|11.26|9.18|4.94|7.59|7.1|7.1|8.65|15.35|20.35|12.15|17.5|14.6|9.78|9.22|7.02|6.185|7.78|3.43|2.99|2.84||||||
2022-02-13 16:49:39|russ2000_2_0691|ZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:39|russ2000_2_0692|ZOM|total_return_price|0.604904632153||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8291|1.17|1.0887|1.721|1.875|2.2451|2.19|1.97|2.12|1.68|0.35|0.3479|0.2622|0.2999|0.1897|0.2085|0.1659|0.0741|1.64|1.1|0.6007|0.5146|0.2935|
2022-02-13 16:49:40|russ2000_2_0693|ZS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.07|28.65|39.67|35.75|45.89|68.2|84.68|43.12|56.5|66.72|124.38|148.64|197|195.93|233.03|315.32|228.88|
2022-02-13 16:49:41|usa_0000|AAPL|total_return_price|0|0.1474|0.1706|0.0807|0.0851|0.0864|0.0925|0.0877|0.1016|0.0772|0.0628|0.055|0.0768|0.0986|0.1252|0.1169|0.1413|0.2251|0.2831|0.3955|0.2946|0.2811|0.3257|0.3051|0.2847|0.2527|0.2932|0.3171|0.2518|0.2884|0.3216|0.209|0.311|0.4928|0.3015|0.3605|0.4115|0.426|0.3517|0.3316|0.44|0.38|0.2921|0.1736|0.218|0.2487|0.199|0.2539|0.2948|0.2672|0.353|0.2839|0.2437|0.1878|0.1606|0.1696|0.1596|0.1395|0.1089|0.1658|0.1003|0.2102|0.2193|0.2915|0.313|0.2748|0.3541|0.4621|0.786|1.0383|0.7942|0.3937|0.2274|0.3375|0.3555|0.2372|0.3349|0.3619|0.271|0.2217|0.2191|0.2162|0.2914|0.3168|0.3268|0.4135|0.4976|0.5925|0.9847|1.2743|1.1257|1.6395|2.1985|1.9181|1.7514|2.3541|2.5945|2.8413|3.7321|4.6933|6.0575|4.3884|5.1205|3.4759|2.6101|3.2147|4.3557|5.6682|6.4444|7.1866|7.6921|8.6774|9.8643|10.6578|10.2652|11.6612|12.3854|18.335|17.8594|20.4885|16.419|13.7369|12.3868|14.9911|17.7439|17.0776|20.813|22.6766|24.9519|28.2389|28.5836|25.2505|24.1999|25.1934|22.2328|26.4334|27.2201|33.9095|34.1348|36.6721|40.4122|40.2293|44.5557|54.5259|38.2339|46.2386|48.3642|54.9378|72.2459|62.7108|90.2073|114.756|131.7092|121.4283|136.3821|141.114|177.3441|
2022-02-13 16:49:44|usa_0001|XOM|total_return_price|0|1.0653|1.1645|1.2594|1.2896|1.3327|1.4061|1.5441|1.5527|1.7338|1.8589|1.7899|1.9021|1.9577|2.1703|2.4317|2.5687|3.1753|3.4885|3.6761|2.9165|3.2526|3.5583|3.551|3.535|3.5677|3.6249|3.7354|4.2286|3.9503|4.1538|4.2989|4.6023|5.2715|5.298|5.4848|5.6733|5.1606|5.9037|6.1641|5.9705|6.5341|6.6069|6.618|6.4499|6.4942|5.9296|6.081|6.5043|7.2197|7.7343|7.9969|8.9978|9.1942|9.8941|9.5729|11.3703|12.5983|14.4838|15.1875|14.6036|16.2476|17.2301|17.0616|17.8753|17.348|19.0553|18.8571|20.1248|19.5468|19.8423|22.6326|22.1848|20.887|22.6456|20.5436|20.6115|23.124|21.715|17.0372|18.7839|18.9167|19.5748|20.0884|22.6611|23.13|24.8581|27.2145|29.0206|33.9075|32.8622|36.5112|32.441|35.3365|35.8001|39.3372|45.1189|44.6133|49.812|55.1864|56.0773|50.8431|53.2153|47.1327|48.7283|41.7778|43.1441|42.6004|42.5861|42.1033|36.1176|39.3845|46.8996|54.2459|52.7703|47.4075|55.6547|57.2599|56.8833|61.1871|58.2712|61.0556|61.6417|59.1069|69.9944|68.0383|70.6041|66.4141|65.7556|60.9118|60.115|54.2232|57.3443|62.0515|70.171|65.8924|68.7455|63.0331|62.6353|64.2216|66.1284|59.5922|66.7476|69.3027|56.1475|67.2691|64.5287|60.1987|60.2085|33.2321|39.8988|31.2332|38.4064|52.9025|60.6432|57.4036|60.5191|
2022-02-13 16:49:47|usa_0002|MSFT|total_return_price|0|||||||||||||0.0603|0.0674|0.0619|0.1058|0.2121|0.2236|0.2905|0.2379|0.2477|0.2938|0.2291|0.2335|0.2187|0.2324|0.3003|0.3814|0.4856|0.6664|0.5524|0.6598|0.9306|0.896|1.1706|1.4632|1.5586|1.381|1.5882|1.6844|1.825|1.7361|1.6277|1.5907|1.6721|2.0321|2.2146|2.4123|2.8068|3.566|3.5709|3.3933|4.0691|4.7398|5.2035|6.5203|7.2355|9.9729|10.4414|10.1998|14.1258|17.1048|17.3712|21.889|28.291|28.4686|28.5869|36.8533|33.3613|25.2331|19.0382|13.6917|17.2627|22.7405|16.1523|20.9125|19.0374|17.2666|13.807|16.3196|15.3334|16.2391|17.6071|17.432|15.878|18.1899|17.6623|19.0233|17.2609|17.7956|18.4879|18.8448|19.6751|16.9136|19.9266|21.8297|20.4455|21.6893|21.758|26.3797|21.1113|20.5395|20.0067|14.6709|13.9584|18.1763|19.778|23.542|22.7267|17.936|19.1915|22.0059|20.1373|20.7563|19.9956|21.0122|26.2793|25.0863|24.5673|22.2304|24.005|29.1931|28.3222|32.0784|35.4118|36.2793|40.5855|40.9207|36.0704|39.4259|39.7847|50.2064|50.339|46.9648|53.1959|57.7764|61.6064|64.8477|70.4518|81.3091|87.1632|94.5811|110.1194|98.2176|114.5343|130.5733|135.9664|154.7497|155.1823|200.8059|208.037|220.5711|234.3486|269.8886|281.4052|336.32|
2022-02-13 16:49:50|usa_0003|JNJ|total_return_price|0|1.1973|1.2517|1.1541|1.0519|0.9076|0.7848|0.8579|0.9622|1.1272|1.2533|1.2078|1.4417|1.5824|2.0131|1.7826|1.8372|2.488|2.596|2.7098|2.1362|2.2763|2.2924|2.4957|2.489|2.6684|2.8317|3.2566|3.5503|3.3736|4.0951|3.8425|4.3813|5.8795|5.1428|5.4668|7.1115|6.0784|5.6068|5.9322|6.3869|5.4187|5.3064|5.0708|5.8142|4.921|5.6284|6.8348|7.271|7.9413|9.0539|9.9895|11.5694|12.525|13.4959|14.0232|13.6638|14.5675|17.6266|15.9928|18.3497|20.4166|20.6805|22.0148|23.6672|26.5151|27.8176|26.1562|26.5839|20.0726|29.292|27.0992|30.4118|25.4044|29.1478|32.402|34.6701|38.2203|30.8573|32.0493|31.9383|34.5537|31.0038|29.837|31.2756|30.8419|34.0027|34.6071|39.147|41.635|40.4935|39.6255|37.8313|37.4885|38.1671|41.6047|42.5355|39.0505|40.1932|43.1428|44.0719|43.147|43.0961|46.7064|40.6707|36.0525|39.2757|42.445|45.2539|46.1595|42.1945|44.6838|44.9883|43.4869|49.2462|47.5712|49.4374|50.1631|51.8781|53.3956|54.798|64.2427|68.1632|69.3406|73.7714|79.689|85.4644|87.6626|86.5614|83.8581|81.833|78.9817|87.5501|92.8892|104.8789|102.8194|100.9708|109.8788|117.481|116.1907|125.6332|115.9676|110.6193|126.8018|119.1864|129.9617|130.3736|122.0142|138.5184|125.3153|135.3257|144.2181|153.5112|161.3096|162.7011|160.449|171.07|
2022-02-13 16:49:53|usa_0004|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|
2022-02-13 16:49:56|usa_0005|WFC|total_return_price|0|0.4068|0.5064|0.5213|0.4835|0.4499|0.361|0.392|0.3313|0.3798|0.392|0.3475|0.4499|0.5386|0.5565|0.5435|0.5503|0.605|0.6589|0.7306|0.5868|0.6773|0.7707|0.8299|0.7982|0.9228|1.0682|1.1767|1.162|1.0302|1.1477|0.7936|1.1226|1.408|1.5161|1.8611|2.0429|2.0507|2.1566|2.2298|2.4829|2.8901|3.1931|3.2427|2.8797|2.8411|3.1313|2.9877|2.8457|3.116|4.4549|4.6184|5.405|6.5717|6.0499|6.6147|6.8968|7.3003|6.9623|7.144|8.8675|8.6982|9.732|9.4146|10.646|9.3976|11.5105|10.724|10.9901|11.1869|10.6457|12.6881|15.4612|13.7988|13.0168|12.495|12.3316|14.0936|14.3626|13.8947|13.5987|13.137|14.8085|15.2698|17.6025|17.0715|17.3678|18.2584|19.184|18.6031|19.3106|18.5228|20.044|20.5472|21.7464|23.6406|23.4161|22.8503|23.5241|24.0387|20.5677|20.0289|16.5103|26.374|20.9195|10.2938|17.5749|20.4532|19.6248|22.6672|18.6749|18.3537|22.6908|23.3046|20.7063|17.8778|20.527|25.608|25.2458|26.2387|26.1403|28.4913|32.0383|32.2971|35.7377|39.4182|41.9521|41.6909|44.3534|44.3037|46.1125|42.3779|45.1704|40.4957|39.9367|37.6632|47.2654|48.0613|48.1811|48.3034|53.5094|46.5|49.5586|47.328|41.8287|44.2597|43.7627|47.1733|50.7973|27.3873|24.9255|22.9847|29.6412|38.4939|44.7195|46.0249|47.7655|
2022-02-13 16:50:00|usa_0006|GE|total_return_price|0|0.1876|0.1965|0.1885|0.2095|0.1961|0.1876|0.1992|0.2023|0.2113|0.2211|0.2055|0.2745|0.31|0.3344|0.3115|0.3904|0.4941|0.5322|0.6216|0.4692|0.4503|0.5146|0.5347|0.5838|0.6135|0.7449|0.8524|1.0184|1.0627|1.1938|0.9892|1.103|1.4002|1.5502|1.5203|1.7649|1.8233|1.9559|2.0599|2.3576|2.571|2.8776|2.9958|3.4159|3.3957|3.3175|3.5827|3.9905|4.4235|4.8301|5.6793|6.6696|7.4826|8.3354|9.3122|10.4599|10.7991|28.4531|30.3287|33.1168|39.3634|41.5614|37.1029|48.0922|52.6862|53.8174|57.501|75.6411|76.5296|226.3531|257.3077|214.5151|187.9938|218.9369|168.3705|182.2144|171.0523|133.517|114.0926|113.5569|119.8697|135.6993|141.9211|148.4578|147.1461|156.6879|163.8397|179.147|178.0983|172.1949|168.4292|176.5824|176.534|168.5477|181.8116|193.066|184.909|201.6236|219.5285|198.2486|199.7298|145.6368|141.0124|91.3071|58.6568|68.5574|96.6189|89.6071|108.462|86.4809|98.1769|111.373|122.935|116.5896|94.99|112.8633|127.5936|133.619|146.7208|136.846|151.9661|153.6436|159.5004|188.6551|175.7744|179.894|176.8572|176.0834|174.4673|188.4332|180.4597|224.5585|231.0069|230.4872|218.5614|234.9264|223.3115|204.1116|184.5514|134.1049|104.4524|106.3958|89.1005|59.8245|79.033|83.1476|70.8708|88.5498|63.0631|54.3283|49.6376|86.1282|104.7868|107.5022|102.9399|94.47|
2022-02-13 16:50:04|usa_0007|JPM|total_return_price|0|2.7616|2.7239|2.3743|2.5253|2.6042|2.0661|2.6257|2.9701|3.2284|3.5512|2.884|3.9625|4.8338|4.592|3.9419|3.8941|4.0911|3.9878|3.6839|2.125|2.1839|3.198|3.4131|3.3755|4.0211|4.0683|4.7207|3.5241|2.8273|3.1601|1.9797|1.3994|2.2942|2.8518|3.4178|2.9053|4.5183|5.1636|4.5805|5.4653|5.7596|5.8773|6.5184|5.8671|5.3746|5.7445|5.2878|5.4862|5.8397|7.3093|9.5177|9.2619|11.2097|11.3164|12.9401|14.5356|15.3637|15.9892|19.5631|18.2485|22.6054|25.4427|14.6023|24.2553|27.9413|29.8514|26.136|27.088|30.5724|24.3543|24.5912|24.3587|24.2466|24.283|18.7325|20.1349|19.9336|19.1507|10.839|13.9386|13.9681|20.4227|20.7185|22.382|25.8017|24.0392|24.8524|24.6094|22.0186|22.7022|22.0207|26.0182|27.5294|27.9944|31.5559|32.6891|32.9754|33.2568|31.6966|30.4407|30.2156|24.3341|33.4925|22.7873|19.4442|24.9971|32.16|30.6191|32.9218|26.9635|28.0698|31.3257|34.0823|30.4316|22.5264|25.0862|34.9404|27.3291|31.2204|34.1619|37.1275|41.5553|40.9861|46.7116|48.81|46.6177|49.0781|51.3281|50.0073|56.306|50.9949|55.6255|50.2233|53.0898|57.3346|74.8366|76.6024|80.1649|84.2305|94.8619|98.0579|93.384|101.6768|88.5785|92.6|103.0515|109.2486|130.438|84.7828|89.4984|92.4938|123.2186|148.6791|152.8066|161.74|157.4065|
2022-02-13 16:50:07|usa_0008|PG|total_return_price|0|1.5038|1.3646|1.3769|1.4078|1.1944|1.2965|1.3831|1.4109|1.3738|1.3924|1.3955|1.7265|1.8404|2.0213|1.7244|1.9622|2.3829|2.558|2.6554|2.2627|2.0812|2.0899|2.1778|2.389|2.5636|3.0298|3.3782|3.9852|3.8684|5.0065|4.2088|5.0366|4.9807|4.5534|5.0265|5.5933|6.1256|5.5413|5.9805|6.5308|6.1076|6.4044|5.8865|7.1057|6.7062|6.7295|7.5663|7.9123|8.5028|9.2274|9.9433|10.7726|11.0502|11.8725|12.8425|14.2428|15.2478|18.8395|18.4851|21.4375|22.7349|24.6123|19.2359|24.8484|26.7405|24.4421|25.7666|30.212|15.5541|15.9053|18.7286|22.0322|17.6707|18.1213|20.7892|22.724|25.997|26.2017|26.3588|25.4597|26.5074|26.6677|27.8992|30.1646|31.8214|33.2625|33.1507|33.8987|32.7648|32.7792|37.1384|36.3353|36.3519|35.2661|39.5324|41.1982|40.6807|39.6294|45.8112|48.0547|46.0935|40.2312|46.3945|41.4184|31.7708|34.7741|39.7303|41.9064|44.0451|42.076|42.3981|45.83|44.2103|46.0026|46.0949|49.0671|49.8297|45.7951|52.3086|51.6204|59.0679|59.4474|58.8033|63.8255|63.6681|62.576|67.2089|73.6684|66.7394|64.2383|59.5493|66.3234|69.3446|71.9167|76.8285|72.5301|78.1213|76.3536|80.3341|81.7364|71.0648|70.6189|75.9796|84.6543|96.5836|102.5002|117.0225|118.2623|104.7729|114.6473|134.1085|134.9984|132.1911|132.5455|138.1929|162.7017|
2022-02-13 16:50:11|usa_0009|PFE|total_return_price|0|0.4762|0.539|0.4997|0.4494|0.4275|0.4117|0.4416|0.5312|0.539|0.6223|0.5956|0.6365|0.7629|0.9139|0.7462|0.7904|0.9446|0.9463|0.9161|0.6225|0.7434|0.6882|0.7488|0.8065|0.8078|0.8134|0.9825|1.0033|0.8832|0.9445|1.0494|1.2101|1.6144|1.685|1.9884|2.5779|2.1444|2.2646|2.3305|2.272|1.9646|2.1281|1.9041|2.2235|1.7541|2.0678|2.2825|2.5683|2.8699|3.1026|3.6147|4.2862|4.5967|4.9029|5.46|5.7482|5.8494|8.3393|8.4175|10.4646|14.0249|15.3186|14.9332|17.6841|19.6657|15.587|15.3232|13.8891|15.6972|20.6498|19.3758|19.8778|17.7413|17.3984|17.2929|17.4084|17.4182|15.7984|12.8218|13.5621|13.8948|15.3009|13.6776|15.9858|15.9343|15.6392|14.0404|12.4165|12.2262|12.9297|11.7947|11.1154|11.9988|11.414|13.927|12.8381|12.6654|12.9659|12.5456|11.8238|11.0501|9.3785|10.0719|9.8539|7.7505|8.6379|9.6318|10.6931|10.1823|8.5607|10.429|10.7516|12.6094|12.9202|11.2194|13.8783|14.6822|15.0684|16.4393|16.7484|19.4511|19.0444|19.6988|21.1769|22.4026|20.8957|21.0122|22.3374|25.1801|24.4802|23.1217|23.9646|22.2384|26.6673|25.8776|25.077|26.6969|26.4811|28.4349|29.1275|28.8197|29.765|36.4812|36.428|35.7702|36.8279|30.8472|33.9808|28.6141|28.9684|32.8476|35.1567|34.9791|38.1805|42.314|58.6044|
2022-02-13 16:50:14|usa_0010|CVX|total_return_price|0|2.065|2.1121|1.917|1.8632|2.0448|1.9451|2.0592|1.8016|2.0465|2.2294|2.2433|2.348|2.2855|2.4402|2.8445|2.9733|3.7188|4.1518|3.643|2.716|3.2314|3.197|3.1159|3.3136|3.875|4.0193|4.5994|5.1621|5.1972|5.4768|5.816|5.7716|6.1879|5.717|6.0406|5.7336|5.3771|5.7075|6.3882|6.0602|7.3343|7.8224|8.7998|7.9164|7.708|7.7676|7.8044|8.455|9.1851|8.9583|9.5144|10.3287|11.1677|11.8401|12.6849|13.2744|14.3321|15.3456|17.3961|16.2148|17.0464|17.7575|18.1077|18.0014|19.3436|20.9533|19.662|19.3253|20.7964|19.2154|19.466|19.4304|20.358|21.128|19.7997|21.2336|21.5732|21.3162|16.8319|16.3305|16.0551|18.1171|18.1074|22.1067|22.6515|24.4774|28.1357|27.7526|31.0314|30.027|35.0162|30.9559|31.8635|34.4048|36.2389|41.3889|41.9303|48.1039|53.816|54.0331|49.7748|58.1914|48.7837|44.1293|40.4835|40.2733|43.2428|47.6865|47.4176|42.83|51.6333|58.6287|69.5825|67.0871|60.8845|70.5187|71.6001|71.0922|79.1739|74.088|82.0387|82.3662|85.2642|88.3933|84.8948|94.0007|86.6449|82.2156|77.6947|72.108|59.703|68.9208|74.0156|82.1916|81.5443|94.1882|86.7441|85.1455|96.8573|104.1623|95.8297|107.1676|104.6437|94.0092|107.5141|109.6825|105.6096|108.3678|65.9208|82.3691|67.4221|80.2441|100.9786|102.1659|100.2909|117.35|
2022-02-13 16:50:18|usa_0011|VZ|total_return_price|0|||1.2576|1.2386|1.3359|1.2884|1.4569|1.5257|1.5779|1.7583|1.6325|2.0588|2.4415|2.7704|2.6039|2.7689|2.8108|2.8798|3.2834|2.8288|2.9255|3.2293|3.2869|3.299|3.5367|4.1241|4.768|5.3836|4.6165|4.9215|4.7472|5.4598|5.2973|4.9388|4.8264|5.1991|4.5372|4.9518|5.5137|5.8844|6.5209|7.0072|7.62|7.1662|6.3395|6.9645|6.6834|6.3658|6.8702|7.3826|8.2036|9.0532|8.4712|8.8417|8.4133|9.2165|8.7541|11.0821|11.8827|13.5802|15.4048|13.865|14.8553|16.6983|16.1085|20.5409|21.2954|19.6041|19.6044|16.408|15.7724|16.4639|16.3207|17.8654|18.2132|16.1|15.7727|13.6564|9.587|13.7194|12.6395|14.2779|11.8675|12.9991|13.6989|13.7234|15.1125|15.7091|13.9149|13.7149|13.1458|12.2837|14.0908|14.0383|15.7771|16.6195|17.1214|18.803|20.4342|20.3682|17.1752|16.8881|15.5103|16.6691|15.0819|15.5787|15.6045|17.3714|16.5167|15.1663|19.2104|21.4016|23.3547|22.8511|22.8821|25.2939|24.4159|28.7564|29.8198|28.6267|32.8959|34.0461|31.8875|33.9521|33.2245|34.555|35.6837|33.7662|35.5168|34.4258|32.5146|34.9885|41.442|43.2424|40.6596|42.2305|38.9795|36.1349|40.5677|43.908|40.1208|42.741|45.8835|48.8506|51.9149|50.6753|54.1034|55.6083|49.1682|50.9919|55.6426|55.535|55.5558|54.1059|52.7407|51.3414|
2022-02-13 16:50:21|usa_0012|DIS|total_return_price|0|1.1432|1.0141|0.928|0.7877|1.001|0.7091|0.8812|0.8963|1.1788|1.4052|1.2555|1.6895|2.2506|3.2915|2.3798|2.603|3.7699|4.3723|4.6949|3.5893|3.5865|3.8283|3.9486|4.0081|4.7923|5.7854|7.3996|6.8628|6.8162|7.8766|5.572|6.2504|7.3392|6.8867|7.0515|7.0934|9.4073|8.9771|9.0213|10.7172|11.1047|10.1835|9.4482|10.6859|10.5445|10.4692|9.7634|11.6126|13.5278|14.0571|14.5558|14.9831|16.2556|16.0288|16.1554|17.8465|18.6759|20.2499|20.7344|25.5151|27.5322|27.1362|19.6409|23.3264|24.2011|23.9581|20.119|22.9414|32.3532|30.4418|30.0003|22.8531|22.5861|22.8151|14.7047|16.5367|18.4203|15.0842|12.0833|13.1795|13.7532|15.9593|16.2986|19.0313|20.3855|20.7933|18.3951|22.8804|23.6458|20.724|19.8598|19.9378|23.1984|24.9535|25.7104|28.7634|28.8976|28.6542|28.8641|27.3858|26.6222|26.4695|26.0369|19.5383|15.6376|20.0894|23.6458|28.0907|30.4076|27.4374|28.8311|33.0297|37.9432|34.3769|26.5576|33.5754|39.1981|43.4242|46.8086|45.2637|51.6365|57.4092|58.6274|70.3122|73.6897|78.9079|81.9358|87.7863|97.7589|106.38|95.8058|99.137|93.6933|92.2876|88.2445|99.8032|108.5846|101.7472|95.0948|104.554|97.6784|101.9282|114.6389|108.3261|109.6895|137.954|129.5439|144.63|96.6|111.51|124.08|181.18|184.52|175.77|169.17|154.89|
2022-02-13 16:50:24|usa_0013|T|total_return_price|0||||||0.8871|0.9437|1.0332|1.0916|1.2266|1.139|1.2486|1.3804|1.6556|1.6278|1.7491|1.851|1.8708|2.1433|1.7014|1.825|2.0296|2.1009|2.1335|2.4083|2.7773|3.1366|3.5631|3.1842|3.0729|3.026|3.2762|3.3251|3.2104|3.3975|3.9795|3.5796|3.8461|4.3697|4.7719|5.0881|5.0968|5.7104|5.5592|5.4581|5.9387|5.8553|5.6159|5.8992|6.7564|7.8727|8.2569|7.6433|7.2155|7.1131|7.7346|7.9565|9.3773|9.3786|11.2596|13.4127|12.4396|13.8817|16.8587|14.9011|18.4041|16.3561|15.6154|13.5669|14.2489|16.2415|15.6261|14.6796|13.2529|15.6859|13.1129|12.6148|10.3513|6.8803|9.4005|7.0185|9.077|8.0211|9.5578|9.1017|9.1065|9.8727|9.9182|9.2347|9.3831|9.5985|9.9405|11.1238|11.6161|13.7247|15.224|16.9685|18.0224|18.5348|18.3615|17.0862|15.1853|12.7405|13.2105|11.8525|11.8662|13.124|13.8284|12.9391|12.3094|14.8082|15.4329|16.3129|16.9771|15.6275|16.8255|17.6315|20.4171|21.854|19.7679|21.7925|21.2781|20.587|21.6897|21.9228|22.3943|22.607|21.8328|21.5229|23.7514|22.0756|23.6492|27.2995|30.4886|28.9749|30.7143|30.3553|27.8938|29.3355|29.4839|27.3926|25.0237|26.5759|22.9232|25.6056|27.7988|31.8654|33.3636|25.2192|26.6136|25.5353|26.2329|28.0987|27.1724|25.968|24.1101|
2022-02-13 16:50:27|usa_0014|MRK|total_return_price|0|0.7834|0.8579|0.8908|0.8353|0.8683|0.8544|0.7626|0.8215|0.9165|0.9843|0.946|1.2062|1.5439|1.8611|1.7631|2.2291|2.7929|3.0912|3.7661|2.8999|2.8906|3.1261|3.2323|3.2554|3.675|3.8191|4.3537|4.4814|4.0464|5.0795|4.4902|5.3379|6.3024|6.9718|7.853|10.0941|8.9609|8.95|8.2137|8.0525|6.6116|6.6812|5.8415|6.5874|5.7543|5.8109|7.0232|7.5807|8.5396|9.9083|11.3763|13.4076|12.7847|13.345|14.6273|16.6369|17.6893|21.5891|21.1933|22.5918|27.4235|28.7321|27.941|31.9254|34.8101|32.1207|28.4056|29.5616|27.4709|34.0216|33.2179|41.9479|34.1648|28.9095|30.2931|26.8923|26.4928|23.4585|21.3443|26.6061|25.9372|28.8642|25.6817|23.6451|22.793|24.6892|17.2986|17.0795|17.4076|16.7596|15.0077|17.7698|19.8969|20.8133|24.1609|25.3534|25.9052|29.4245|30.775|34.8239|22.9417|23.0126|19.4823|19.0374|17.0324|18.0515|20.668|24.1205|24.9133|23.5845|25.0855|24.8228|23.0016|24.8567|23.3093|27.1959|28.0097|30.786|33.5692|30.7685|33.5388|35.5698|36.7859|39.0227|44.6076|45.7989|47.2733|45.63|46.5581|46.4634|40.6567|43.8559|44.315|48.6453|53.0849|50.458|54.8537|55.7354|56.086|49.708|48.5387|54.5083|64.1384|69.5682|76.2368|77.3735|78.1942|85.0621|72.5535|73.5009|79.4161|78.9335|75.0422|76.3548|74.4041|76.64|
2022-02-13 16:50:29|usa_0015|BAC|total_return_price|0|1.0511|1.1741|1.1629|1.2244|1.1294|1.0735|1.3307|1.6046|1.6438|1.9457|1.5711|2.024|2.2305|2.45|2.0684|1.9847|2.3507|2.4307|2.3073|1.653|1.913|2.3743|2.7776|2.7167|3.5669|4.5726|5.3354|4.7305|3.9951|3.9023|2.2483|2.4437|3.7446|3.9005|3.9236|4.523|5.1055|5.3868|5.0615|5.9067|6.3277|5.7966|6.0653|5.8226|5.4882|6.2143|5.9768|5.5654|6.3211|6.6186|7.5998|8.2939|10.0076|9.8563|10.7665|13.1651|13.3905|17.2366|19.665|19.678|22.3475|23.5224|16.4599|16.5744|19.5987|20.49|15.6806|14.2538|15.0562|12.4598|15.327|13.6131|16.4255|18.1804|17.8482|19.4257|21.1901|22.097|20.2177|22.2517|21.5815|25.735|25.6711|26.7365|27.1829|28.7438|29.6694|32.4915|30.7874|32.154|30.0279|33.2722|33.1944|35.4241|39.8796|40.16|38.8051|37.5963|39.148|32.5981|30.454|19.551|29.2406|12.031|5.8435|11.32|14.519|12.931|15.3359|12.3541|11.2734|11.4883|11.4879|9.4535|5.2853|4.8111|8.2912|7.0965|7.67|10.095|10.6001|11.2003|12.0274|13.5788|15.0093|13.421|14.9339|15.7154|13.5616|15.0429|13.8145|14.9649|12.0675|11.8845|14.0812|19.9585|21.369|22.0481|23.1474|27.0807|27.6151|26.0637|27.3696|23.0195|25.9071|27.3782|27.7202|33.6523|20.4144|22.9969|23.4886|29.7375|38.1478|40.8233|42.2467|44.49|
2022-02-13 16:50:33|usa_0016|KO|total_return_price|0|0.4817|0.4496|0.458|0.4817|0.4952|0.5188|0.5645|0.5628|0.6304|0.6253|0.6287|0.7605|0.9557|1.1475|0.9353|1.0498|1.2802|1.2533|1.3703|1.0877|1.0999|1.1301|1.2768|1.3115|1.5166|1.6782|2.0051|2.322|2.2593|2.6946|2.41|2.8496|3.3399|3.37|4.0031|4.998|5.1096|5.0163|5.0954|5.2865|5.4022|5.4726|5.3985|5.725|5.2367|5.2612|6.324|6.7232|7.3891|8.3862|9.1078|9.8295|10.9886|13.0484|13.5801|14.0816|14.9515|18.7444|16.4161|17.9874|20.9497|23.1738|15.6573|18.2079|16.753|17.1014|13.1893|16.0234|12.9609|15.9117|15.3196|16.9826|12.631|12.6358|13.1776|13.2894|14.7911|15.9086|13.6782|12.5589|11.6645|13.4367|12.499|14.8356|14.778|14.8957|11.8931|12.4433|12.5337|12.6383|13.1575|12.361|12.9331|13.3841|13.9975|15.217|15.2462|16.7264|18.4893|19.8512|19.8161|17.0335|17.4517|15.0672|14.7827|16.2794|18.3653|19.6324|19.0986|17.5512|20.648|23.3665|23.7399|24.2542|24.5176|25.5766|27.2515|28.9872|28.3146|27.2462|30.6155|30.5755|29.0856|31.9415|30.1293|33.2612|33.7407|33.6236|32.5615|31.7615|32.7635|35.3518|38.472|37.8812|35.6548|35.2255|36.3764|38.7585|39.2062|40.2917|38.4768|39.2038|41.6376|43.0208|42.9473|47.0326|50.6515|51.8829|41.842|42.6324|47.4888|53.1639|51.5244|53.2914|52.0662|59.21|
2022-02-13 16:50:36|usa_0017|FB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.91|31.095|20.28|26.51|26.09|24.16|49.46|57.73|60.97|67.13|77.22|80.775|83.3|85.765|86.67|107.26|116.14|112.7|128.69|118.01|141.76|150.58|167.68|177.62|153.03|195.84|168.84|133.2|166.69|188.84|181.28|205.25|166.8|227.07|261.79|276.78|288|351.89|340.65|346.22|
2022-02-13 16:50:38|usa_0018|C|total_return_price|0|||||||||||||||14.1141|12.945|15.801|16.4481|20.1796|14.1796|16.4119|17.4824|14.8908|13.8866|13.8371|14.2738|17.9182|18.3396|17.7158|22.0065|13.251|14.8455|19.8566|18.1122|23.2421|25.8474|26.4813|25.3469|29.0018|32.1812|46.1786|52.8271|64.0596|52.2654|47.4981|43.5749|44.5666|44.0205|52.7321|71.3702|87.4812|83.3607|99.4176|103.0802|113.1491|128.8464|135.7185|151.4917|168.6099|159.4766|179.5586|189.1231|117.9899|157.7493|204.2398|228.4639|212.2547|268.7653|287.7117|293.0073|351.5686|332.9614|294.035|346.3743|266.3251|333.1238|327.8932|257.6353|198.1962|236.3759|232.7145|290.6007|311.4106|334.6048|359.3073|326.6142|312.0139|343.8554|323.5979|336.0292|334.181|359.7537|353.8593|365.2495|379.8189|430.1371|400.3893|404.0172|371.9117|237.6694|174.9317|138.6302|172.5843|57.1708|21.6075|25.3654|41.3361|28.2691|34.5891|32.1124|33.3934|40.3967|37.7491|35.5715|21.8877|22.4891|31.2518|23.4439|27.996|33.8576|37.872|41.074|41.5444|44.6364|40.7817|40.3618|44.4154|46.387|44.176|47.4106|42.6147|44.4936|35.9401|36.5297|40.8481|51.5696|52.0566|58.3557|63.7628|65.5071|59.6649|59.4322|64.1145|46.8466|56.3827|63.8685|63.4757|73.9335|39.238|48.1088|40.9976|59.3653|70.6397|69.1755|69.1305|59.9181|
2022-02-13 16:50:41|usa_0019|HD|total_return_price|1|0.1537|0.2207|0.1732|0.1537|0.1571|0.1842|0.1668|0.2013|0.2167|0.1589|0.1334|0.1512|0.1945|0.203|0.2217|0.2642|0.3492|0.4536|0.295|0.3456|0.4728|0.5029|0.5165|0.5661|0.7299|0.8533|0.9218|0.9595|1.2774|1.4049|1.2064|1.7779|2.3654|2.9948|3.5219|3.8098|3.8582|4.6641|5.3754|6.0521|5.8927|6.1585|5.5344|5.451|5.8746|5.7223|6.3766|6.5576|5.8613|6.1846|5.2423|6.4885|6.689|7.1205|7.765|7.012|8.2248|10.6086|11.8841|12.9082|14.8663|17.8956|18.6046|25.8374|25.6631|27.3404|32.3688|36.442|36.107|33.3585|27.7403|31.1271|30.4462|32.5856|24.7522|32.4977|30.1209|20.0841|18.8119|13.6448|18.4154|20.4629|24.3658|23.3586|23.3081|22.3009|27.2318|27.4053|23.5521|29.0451|27.464|27.2014|26.8819|23.4616|25.3423|27.8238|26.0151|25.6794|21.909|21.4799|20.3733|16.9983|16.9679|15.6522|19.3736|19.2705|18.794|21.1552|26.8064|21.8456|23.8785|28.635|29.1285|27.5937|28.4905|35.6035|41.7945|42.3577|50.0821|54.8484|60.449|65.4528|64.8482|64.2967|66.9048|68.4302|82.9565|89.2502|91.9088|101.077|107.3297|109.6533|117.384|121.8253|108.0739|122.5125|139.8502|134.8014|150.2642|183.0198|169.3128|181.98|162.8731|170.974|191.1772|201.9598|223.0569|218.2824|211.7758|257.2901|259.8355|265.2781|319.0334|325.1849|370.2089|366.98|
2022-02-13 16:50:45|usa_0020|INTC|total_return_price|0|0.3|0.4631|0.5126|0.5219|0.4473|0.3763|0.3856|0.3483|0.3448|0.3233|0.3204|0.3635|0.3233|0.286|0.2423|0.2609|0.4881|0.5469|0.7182|0.4942|0.5478|0.6737|0.5128|0.4429|0.4895|0.5408|0.6014|0.6434|0.7785|0.8764|0.62|0.718|0.8718|0.8671|0.7879|0.9137|1.0303|1.0629|1.2261|1.6247|2.1496|2.0583|2.6504|2.3245|2.5327|2.1969|2.3122|2.4045|3.1972|4.7726|4.535|4.283|4.2956|5.5497|7.2172|9.9066|10.5295|10.7366|13.9827|10.6447|11.833|11.2404|13.0079|17.9934|18.0462|18.074|22.5828|25.0236|39.9318|41.0444|25.2925|18.3021|16.0281|17.8591|12.4664|19.1961|18.5722|11.166|8.4993|9.5374|9.9851|12.7769|16.9102|19.7055|16.7449|17.017|12.3887|14.4708|14.4229|16.2096|15.4008|15.6481|12.2578|12.0294|13.0979|12.9568|12.3054|15.3495|16.798|17.3907|13.8996|14.1807|12.4425|9.8234|10.175|11.299|13.4583|14.1361|15.5689|13.6808|13.6076|15.0209|14.536|16.0877|15.64|17.9348|20.9594|20.0113|17.1605|15.78|16.8894|18.9185|18.0715|20.6552|20.7389|25.0383|28.4023|29.7955|25.858|25.3329|25.3124|29.1358|27.6006|28.2263|32.7323|31.6871|31.7373|29.9077|34.0076|41.4674|47.1029|45.2189|43.2792|43.22|49.7683|44.6368|48.374|56.4937|51.3366|57.0735|49.7299|48.1955|62.2884|54.9746|52.5125|51.1107|
2022-02-13 16:50:49|usa_0021|GILD|total_return_price|0||||||||||||||||||||||||||||||||||||0.5235|0.4163|0.3091|0.2838|0.4857|0.3091|0.4131|0.3658|0.3027|0.2712|0.2145|0.2964|0.2398|0.328|0.4448|0.555|0.8073|0.7254|0.6372|0.7128|0.6307|0.5772|0.6971|1.1195|0.9651|0.9082|0.8089|0.5456|1.0359|1.1479|1.3182|1.6398|1.3655|1.6083|1.7944|2.7672|2.0924|1.6398|2.9361|2.8341|3.316|3.6319|3.318|3.3836|3.431|4.2373|5.6057|5.6552|5.8812|5.5956|6.7612|7.5442|7.0619|7.2254|8.8783|9.841|10.61|12.5576|11.94|13.8796|13.1046|15.47|15.6617|16.4972|18.572|20.8002|21.3734|18.4186|20.6427|18.6971|18.907|18.7698|17.466|18.354|13.8372|14.374|14.6283|17.1431|16.7152|15.6617|16.5215|19.7224|20.6993|26.7742|29.6482|39.5094|41.3904|50.7552|60.6285|57.2055|66.9335|85.9374|76.0964|79.2207|94.8615|79.8695|82.6652|75.4049|68.8621|65.7082|59.8541|57.2067|60.0952|69.2196|61.6242|65.3089|61.862|67.9483|55.5112|58.2525|61.114|57.8683|59.8858|69.5407|72.2056|59.923|55.8732|62.6877|67.4874|69.1476|72.61|
2022-02-13 16:50:52|usa_0022|CMCSA|total_return_price|0|0.211|0.2651|0.2313|0.2516|0.1975|0.2431|0.2855|0.3226|0.4071|0.4935|0.4512|0.5391|0.621|0.6725|0.6139|0.6212|0.793|0.8527|0.8938|0.8942|0.9092|0.9071|0.867|0.9156|1.1557|1.3|1.4925|1.3775|1.1016|1.1134|0.7746|1.0866|1.3161|1.1935|1.3307|1.3952|1.1991|1.4618|1.3385|1.6229|1.96|1.8467|2.6146|3.0575|2.2881|2.2753|1.9303|1.9487|1.9755|2.3121|2.5296|2.246|2.2164|2.3471|1.9697|2.2579|2.1005|2.6892|3.2913|4.0974|4.4618|5.113|5.9973|7.3881|7.9134|9.2162|9.2967|12.3205|10.5834|10.0044|10.4708|10.6316|10.5995|11.053|9.1487|9.2645|8.6083|6.2278|5.4892|6.0657|7.3575|7.7667|7.9314|8.4384|7.4013|7.2314|7.2675|8.5645|8.6932|7.8928|7.5609|6.6704|6.7322|8.4255|9.4961|10.8935|10.0172|10.8549|9.334|7.0487|7.4903|7.347|7.6286|6.5822|5.3374|5.6847|6.6685|6.6902|7.5141|6.9664|7.2899|8.9056|10.0637|10.3623|8.593|9.8381|12.4522|13.4079|14.991|15.8094|17.7644|17.7495|19.3544|22.3774|21.6467|23.3182|23.459|25.3041|24.8404|26.5632|25.1233|25.0311|27.2143|29.1752|29.8156|31.2855|34.0629|35.5606|35.1586|36.7455|31.4744|30.394|32.9936|32.0745|37.6604|40.0355|42.8978|42.9934|33.2396|37.9109|44.9912|51.22|53.1334|56.2475|55.4094|50.082|
2022-02-13 16:50:55|usa_0023|GOOGL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1675|58.745|95.955|89.3|151|153.955|212.32|169.96|201.16|201.905|228.765|222.64|265.13|267.635|355.42|216|275.5|207.245|151.475|166.55|204.645|247.925|305.84|283.56|241.025|263.845|302.745|290.92|243.5025|264.42|312.91|327.88|288.755|378.25|357.815|407.151|433.1|443.055|555.92|605.63|572.54|588.41|538.77|554.7|563.39|622.61|767.13|765.89|708.88|810.73|815.2|840.63|968.99|959.9|1073.56|1005.18|1184.07|1207.36|991.25|1176.89|1125.37|1225.95|1351.22|1110.26|1463.98|1466.02|1720.22|2046.47|2446.61|2716.6|2924.01|
2022-02-13 16:50:57|usa_0024|GOOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.9312|574.4232|573.4858|532.5673|546.4999|520.51|594.97|776.6|744.77|680.04|783.01|791.55|820.92|927.33|944.49|1049.37|1004.56|1103.98|1194.64|1037.08|1173.31|1086.35|1218.76|1337.02|1162.81|1413.61|1469.33|1758.72|2055.54|2520.37|2723.68|2961.28|
2022-02-13 16:50:58|usa_0025|IBM|total_return_price|0|10.3911|12.2804|12.957|12.4591|11.6422|10.7996|12.6889|12.5741|12.9698|12.6379|12.6506|15.8803|15.5824|15.1785|14.0531|12.6486|15.9538|17.3836|16.2381|12.5556|11.8189|14.1249|12.9071|13.758|12.4242|12.877|12.7097|11.0843|12.6531|14.1662|12.9701|13.9334|14.1765|12.2341|13.2111|11.4879|10.9228|12.9713|10.845|6.8876|7.0303|6.8984|5.9013|7.9779|7.7479|8.3692|9.9579|10.548|11.8258|13.86|13.6749|13.2563|16.1567|14.4416|18.2378|22.2304|20.1869|26.594|31.3148|30.9504|30.8089|34.1167|38.1005|55.0739|52.9083|77.2484|72.6126|64.6971|70.762|65.7814|67.6207|51.1562|57.9507|68.1675|55.4033|73.1553|62.9811|43.6881|35.4596|47.2162|47.8758|50.4524|54.1262|56.8949|56.4707|54.3781|52.9386|60.9841|56.6379|46.1118|49.9728|51.329|51.6269|48.2638|51.6859|61.4789|59.8298|67.0655|75.3278|69.3703|74.1705|76.6664|75.9456|54.9531|63.6094|68.911|79.3037|87.1786|85.7958|83.0282|90.6429|99.6114|111.1198|117.421|120.2147|126.9168|144.5742|136.0857|144.9612|134.4365|150.3315|135.3236|131.7801|134.1977|138.4727|131.1605|138.1666|117.5745|118.4435|120.9459|108.6874|104.1447|115.7813|117.1534|123.6694|130.4005|137.8848|122.9931|117.2227|125.2003|126.4413|116.4044|127.3563|96.9577|121.757|120.4092|128.4715|119.8165|100.1942|110.5448|112.8268|118.4235|127.0416|141.311|135.4687|132.0692|
2022-02-13 16:51:02|usa_0026|PEP|total_return_price|0|0.916|0.9088|0.8587|0.9732|0.9804|1.0591|1.1092|1.0877|1.3869|1.5275|1.5204|1.8587|2.2044|2.6141|2.0643|2.0373|2.6961|2.8475|3.1579|2.6662|2.8095|3.007|3.1874|3.2252|3.6524|4.3906|4.875|5.3201|5.2288|6.5073|5.8072|6.5894|8.7067|7.401|7.3035|8.7155|8.8454|9.0398|9.8511|10.8275|11.2215|9.7271|10.3611|10.8336|9.7482|8.1922|8.9086|9.7982|10.625|11.3746|12.81|14.0881|15.9999|18.0282|14.4737|15.0466|16.6473|19.3853|21.0077|20.6675|24.2882|23.5076|16.871|23.5396|22.6098|22.4061|17.5901|20.5727|20.2608|26.1391|27.1468|29.3425|26.0992|26.3314|28.9819|29.1827|30.956|29.0566|22.362|25.641|24.3898|27.2316|28.1466|28.7288|33.2851|33.4436|30.334|32.6964|33.3588|34.0835|36.0101|37.6791|37.0174|38.6502|42.2048|40.6422|41.4952|42.5735|48.3589|50.3479|48.1513|42.6797|48.1288|37.2772|35.348|38.0467|40.9355|42.73|46.8272|43.4721|47.7449|47.2985|46.9893|51.7559|45.8535|49.5508|49.9571|53.618|54.1027|52.7194|61.3837|63.9075|62.5608|65.7129|66.6242|71.8171|75.3654|77.0583|78.4443|77.138|78.5354|83.7984|86.5591|90.1521|93.2146|90.3295|97.2343|101.0791|98.2082|106.4241|97.582|98.2264|101.7038|101.3006|113.2784|122.0968|128.5377|129.032|114.1537|126.6869|133.7139|144.0907|138.532|146.1736|149.4004|173.71|
2022-02-13 16:51:06|usa_0027|AMZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.396|1.532|4.0781|4.3906|7.0833|15.4479|18.8541|53.7291|82.3438|58.75|65.875|99.875|70.6094|46.125|37.875|16.6875|10.8|12.53|7.49|9.82|14.66|15.34|17.35|21.88|26.78|35.4|48.43|52.48|43.8|49|39.43|39.39|33.43|35.38|43.16|48.14|35.69|35.48|32.33|40.01|39.34|69.1|93.38|91.26|69.76|81.1|72.76|51.08|73.44|77.68|91.72|133.75|136.579|122.307|159.7|184.75|174.62|194.23|224.21|182.52|205.44|224.03|252.46|260.4|265.3|278.16|312.65|395.96|338.47|327|321.93|297.73|370.56|434.92|504.06|664.51|593.86|715.82|816.11|771.22|856|992.59|950.87|1177.62|1431.42|1750.08|2012.98|1377.45|1780.75|1911.3|1725.45|1786.5|1900.1|2764.41|3144.88|3206.52|3055.29|3505.44|3285.04|3393.39|
2022-02-13 16:51:08|usa_0028|ORCL|total_return_price|2||||||||||||0.0537|0.0608|0.0428|0.0557|0.0997|0.1411|0.1385|0.1126|0.1566|0.1734|0.1916|0.1786|0.233|0.3158|0.3882|0.4969|0.4633|0.409|0.2407|0.1631|0.1864|0.1553|0.233|0.2795|0.4142|0.3081|0.3624|0.4607|0.6781|0.8645|1.0664|1.3096|1.3665|1.4184|1.7678|1.7081|1.9497|2.1585|2.4924|2.8185|3.23|3.0864|3.2844|4.5655|3.6571|4.3791|5.3284|4.6558|3.4416|3.3018|2.7865|4.7868|7.8091|5.2017|7.6781|14.2293|31.1315|30.1619|38.1283|22.2218|15.9326|12.83|10.2388|11.765|13.9369|6.6414|8.0418|10.1885|10.0292|10.9097|10.7587|10.0795|10.7923|9.5596|8.3604|10.6832|10.8593|10.7336|10.8929|10.5659|10.4149|11.9243|13.1318|15.9746|13.7775|16.2513|17.006|16.9221|15.7649|19.1527|18.3896|13.4924|13.0312|16.4701|18.4404|18.6538|20.867|19.1429|18.5677|23.0298|28.0606|29.2387|24.0264|26.8876|25.1468|22.7992|27.3173|27.8249|29.944|29.5417|27.9691|31.0925|34.5677|37.2505|36.9233|37.8224|39.1859|39.0271|33.4081|35.2409|33.3976|36.6392|37.707|36.9073|39.2644|42.0261|46.7757|45.7752|47.4616|43.9429|45.8715|46.2269|49.6175|48.3769|49.9742|54.1311|47.9024|52.3241|55.9167|56.6337|63.5381|77.8893|88.4923|90.4042|79.75|
2022-02-13 16:51:11|usa_0029|CSCO|total_return_price|1||||||||||||||||||||||||||||0.0588|0.0601|0.0645|0.0746|0.148|0.1504|0.1985|0.2465|0.3799|0.3692|0.5398|0.6068|0.895|0.8343|1.0493|1.0366|1.4664|1.2262|0.8495|1.2189|1.3507|1.613|2.2552|3.135|3.3676|4.1968|4.1867|5.0058|5.643|4.1867|6.4368|6.6365|7.6529|8.8892|11.6196|11.4793|20.3078|20.7629|22.6173|26.9406|40.0468|50.0129|47.6465|39.2276|27.2591|12.3635|13.9945|12.3126|14.4168|10.667|9.6039|8.1404|9.735|10.9218|14.1911|15.2396|18.72|15.2251|15.2323|13.9872|13.1353|12.5747|13.9436|12.7057|13.5212|15.2542|13.0188|17.5696|19.3826|19.47|21.05|24.0717|17.839|18.6691|16.0114|12.9387|10.9|14.0673|16.026|16.6085|16.3609|19.6084|16.7978|16.6449|15.3998|12.8014|11.7132|13.6447|14.5139|14.9471|11.884|12.869|15.5541|15.9466|19.6437|17.4443|17.0711|18.16|19.9772|19.5231|21.1797|23.3372|23.1826|23.7231|19.7148|22.9893|25.7642|26.1047|26.3632|29.4928|27.4792|30.0961|36.8819|39.6397|38.1447|41.5445|43.2754|51.5244|51.3399|44.3616|43.2392|40.2404|45.0744|34.673|43.4055|49.9241|54.6763|55.6421|55.67|
2022-02-13 16:51:15|usa_0030|V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8282|18.6315|14.5725|12.0494|12.6915|14.3284|15.9304|19.7919|20.9011|18.1167|16.8819|15.7106|16.7023|17.3801|20.7747|23.5848|27.9339|28.3465|31.4855|35.3487|39.6396|43.0016|45.1875|50.902|51.0932|49.8968|50.0846|62.9103|62.5475|65.6684|64.3492|74.029|72.4546|74.4605|79.2486|75.7423|86.3068|91.563|100.9514|109.1416|114.0806|132.3426|146.7444|121.7651|153.3212|170.5162|171.3136|185.4075|159.5628|195.8501|197.6027|204.251|210.5907|234.8127|219.4261|217.6958|
2022-02-13 16:51:17|usa_0031|WMT|total_return_price|1|0.5993|0.7926|0.7588|0.6863|0.6863|0.7878|0.8168|0.8808|0.9089|0.961|1.0256|1.2506|1.5783|1.8138|1.752|1.8953|2.2151|2.9172|2.165|2.1484|2.1808|2.5871|2.4723|2.663|2.8451|3.4229|3.2886|3.382|3.9433|4.9921|4.2617|5.2635|6.4672|7.6127|7.3993|8.6266|8.3747|8.9645|9.7757|10.4669|8.6069|8.1745|8.5073|8.5571|8.1659|8.0996|7.6269|7.4378|7.7375|8.6913|7.0734|6.6783|7.843|7.9002|8.7404|7.8503|9.3597|12.4703|11.6817|13.2834|16.8691|21.089|23.0804|28.7963|30.8375|28.3569|38.0875|36.8131|37.2802|37.026|30.615|38.3715|35.0044|37.8731|34.8783|40.5093|37.9972|33.4964|36.5233|32.6496|38.5355|38.3176|40.4649|37.029|39.3296|36.5744|37.3365|36.3723|32.8177|34.4662|33.146|32.4035|31.7614|31.4973|35.0122|34.0074|34.3349|33.0762|32.7078|36.874|42.3355|42.9831|41.0873|34.8395|37.4745|37.2875|37.3413|40.3621|40.7487|39.1131|41.6312|43.3293|42.7848|41.2897|44.7523|48.7158|47.0833|59.8907|60.6915|56.9035|63.6322|64.1951|63.5988|62.2437|66.8647|62.1047|64.7993|72.6027|67.0825|62.2559|49.8453|58.2711|59.1536|65.0223|62.8208|60.3066|68.4325|73.298|80.5089|98.8143|82.4881|83.7303|94.6457|90.9393|98.1167|105.8698|113.0223|110.8474|118.2035|126.3909|136.0806|138.2908|138.2949|141.4578|148.8208|139.81|
2022-02-13 16:51:21|usa_0032|PM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4845|26.3382|27.484|22.3451|19.4673|22.9789|27.3235|27.8171|30.1164|26.1408|32.9609|34.7448|39.1712|41.2278|39.6746|47.5059|54.6852|55.31|57.322|55.0503|59.687|58.5582|57.5448|56.5979|54.2391|61.8733|57.9672|58.1888|54.5124|58.6794|57.4261|63.7856|73.5599|75.802|75.4322|69.6708|87.4444|94.6617|88.0975|83.2062|80.413|65.876|67.5551|55.7196|75.3272|68.5317|66.0671|76.0187|62.7529|65.9101|69.6226|78.0877|86.0303|96.2846|97.0977|91.79|
2022-02-13 16:51:23|usa_0033|AMGN|total_return_price|0||0.2095|0.1369|0.1168|0.0967|0.0927|0.0806|0.0806|0.0886|0.1289|0.1289|0.2175|0.298|0.4007|0.2839|0.3564|0.6202|0.6161|0.5275|0.4993|0.5195|0.4349|0.5275|0.5436|0.6604|0.6966|0.6765|0.7893|0.9947|1.2523|1.4417|2.0054|4.2282|3.7974|5.3405|7.322|6.0413|5.8842|6.0655|6.8267|3.649|3.5281|3.7336|4.7847|3.6973|4.1443|5.1472|5.703|6.5126|7.7751|9.6419|11.4784|11.2367|10.4393|12.2033|10.5118|10.8018|11.2367|9.2673|10.4635|11.7684|12.6383|14.6078|20.2141|28.9497|23.5368|31.5112|46.4452|47.1822|54.323|53.9968|49.4417|46.5419|46.9227|45.4457|43.644|46.1494|32.385|32.2458|37.3804|44.5023|50.9902|49.8921|47.7811|44.9663|42.198|43.9301|49.606|45.0127|46.7526|61.6073|60.981|56.2562|50.4411|55.3128|52.8228|43.211|42.7547|43.7445|35.9112|32.3077|36.4679|45.8324|44.657|38.2929|40.9375|46.5747|43.7445|46.2712|40.6746|42.6155|42.4531|41.3319|45.121|42.7314|50.1683|53.3914|57.5646|66.8421|68.6457|82.0789|79.3451|90.4071|92.5321|100.5529|97.0308|115.6929|131.7039|132.8667|128.2342|116.0752|136.9134|127.3343|130.0704|143.432|126.5682|143.0085|151.2063|164.7944|154.7528|152.8561|166.7849|188.5701|178.3264|175.3757|171.5785|181.4488|227.5464|192.7155|225.7266|244.8697|223.0205|243.1382|239.8683|210.8795|224.97|
2022-02-13 16:51:25|usa_0034|CVS|total_return_price|0|2.5613|2.8913|2.4278|2.192|2.2156|2.2549|2.412|2.3413|2.7891|3.017|2.6634|3.1741|3.9747|4.5254|3.7198|3.4862|4.732|4.8032|4.9039|3.5177|4.3453|4.6333|4.6356|5.0974|5.7022|6.1833|6.9988|6.3027|6.7459|7.5139|5.5216|6.1257|7.7806|7.1859|7.0343|6.6951|7.4705|6.9536|7.7797|8.2451|7.5222|7.3498|6.9948|6.5137|6.1711|6.3326|5.8796|5.1474|6.2845|5.8404|5.9478|5.3597|6.3814|7.174|7.838|7.3775|8.2461|9.1828|10.2123|11.5253|13.605|14.0541|15.834|19.9025|17.1866|18.5486|14.8242|14.5262|13.6845|14.5918|16.9175|21.922|21.4147|14.1467|12.1851|10.8831|12.6482|11.2928|9.376|9.2544|8.8594|10.4375|11.5894|13.5001|13.2177|15.7742|15.8272|16.9574|19.8286|21.9389|21.9195|19.991|22.634|23.2931|24.4006|23.5107|26.0066|27.8141|30.291|30.4287|31.0607|30.3853|25.8933|22.1629|21.2608|24.7109|27.7758|25.0828|28.5438|22.9453|24.6995|27.3679|27.1101|29.79|26.717|32.5516|35.8958|37.5823|39.0721|39.152|44.7219|46.6877|46.5082|58.8776|61.8343|62.4881|66.2232|80.4056|86.4727|88.1762|81.3706|82.7384|88.1763|81.72|76.2932|67.9858|68.0415|70.1888|71.4004|64.0751|55.3226|57.6634|71.0759|59.5666|49.4033|50.3951|58.8533|69.8478|56.1588|62.012|56.1765|66.257|73.4678|82.0202|83.9212|102.6115|
2022-02-13 16:51:29|usa_0035|UNH|total_return_price|0|||||||0.1191|0.0965|0.1931|0.2896|0.1995|0.2639|0.3862|0.325|0.2381|0.2157|0.2027|0.1706|0.1545|0.0933|0.1255|0.0998|0.103|0.1159|0.1834|0.2253|0.3025|0.3122|0.251|0.4441|0.416|0.5997|1.0124|1.1582|1.3937|1.9229|2.0454|2.1431|2.595|2.937|2.6612|3.3201|3.5461|3.9208|4.4211|4.6667|5.481|4.6669|4.8379|4.2815|5.0576|6.7651|6.3641|5.2284|4.3095|4.659|4.9307|5.3871|5.1799|5.1475|6.7111|6.5815|3.6276|4.4633|5.4576|6.4947|5.0492|5.5094|6.1869|8.8978|10.2467|12.737|12.3047|12.8217|13.808|14.6946|15.8742|19.0171|18.1176|17.3449|19.0483|20.8832|20.9122|24.1787|26.793|25.8825|30.6598|36.6013|39.6701|43.3718|46.749|51.6901|46.4911|37.2694|40.9481|44.7183|44.1099|42.586|40.3293|48.4652|28.6377|21.8784|21.1616|22.1701|17.4699|20.8503|20.9004|25.4411|27.269|23.8263|29.5643|30.5066|38.2959|43.8456|39.3399|43.3756|50.5926|50.4001|47.9308|47.1053|49.878|57.3396|62.9437|66.4395|72.6036|72.7313|77.0612|90.6607|106.4411|110.2445|105.2851|107.2256|117.9736|129.8195|129.3106|148.4091|152.6574|173.2982|183.741|207.5278|202.1137|232.5326|253.0028|237.669|236.7948|234.7172|210.0295|285.21|242.9885|288.6284|306.345|345.8177|368.2146|397.7421|389.4697|502.14|
2022-02-13 16:51:32|usa_0036|QCOM|total_return_price|0||||||||||||||||||||||||||||||||||||0.524|0.4869|0.4128|0.381|0.5133|1.0373|1.2278|1.7518|1.122|1.0373|0.6774|1.0717|1.0155|1.3861|1.4633|1.9423|1.8205|1.757|2.2492|1.7994|1.6882|2.3868|2.1539|2.6964|2.1381|2.2651|2.3789|2.0296|2.1936|5.2658|12.151|16.0196|59.6543|50.7844|20.4916|24.1327|27.8372|19.1791|19.8074|16.102|17.1046|12.7488|9.311|9.355|12.3254|12.211|12.2099|14.1816|18.3826|22.6215|24.9417|26.734|29.0816|25.1751|22.7423|30.8996|29.8058|35.0829|27.8502|25.3458|26.4344|29.9302|30.539|29.854|27.8975|29.1608|31.6614|30.7544|25.7671|28.1125|32.7858|32.7447|33.8039|30.7976|24.233|33.471|36.8486|40.9582|42.5849|36.6299|41.3617|51.6411|42.4294|47.8|47.5201|51.6127|47.3633|52.4687|58.1463|62.0448|62.6394|59.4628|59.4584|55.79|50.7407|43.897|41.2405|42.5895|45.0415|58.0835|55.7177|49.4589|48.0994|45.6554|56.8579|49.6335|50.7947|65.7887|52.5431|53.2661|71.699|72.4677|84.4704|65.2826|88.6993|115.0537|149.5829|130.8108|141.7316|128.4943|182.87|
2022-02-13 16:51:35|usa_0037|SLB|total_return_price|0|4.3298|5.4692|5.5325|5.0641|5.3553|4.583|4.659|3.8614|3.8993|3.912|3.4689|3.7325|3.2839|3.5926|3.5625|3.3857|4.3435|4.9605|5.1058|3.1768|3.8355|3.7725|3.8396|3.7498|4.4097|4.652|5.0413|5.8342|6.2787|6.919|7.3639|7.0442|7.1281|7.2447|8.3444|7.7533|6.9845|7.9006|8.5394|7.2714|7.5996|8.1369|8.5981|7.6741|6.903|7.7653|7.1842|6.6998|8.0244|8.4149|8.9152|9.5012|10.9775|11.7468|11.8397|14.0539|15.153|17.7234|23.938|22.9558|21.6622|19.5885|14.4896|13.3424|17.4861|18.5677|18.2267|18.5499|25.2992|24.7457|27.355|26.632|19.2494|17.6448|15.3746|18.5536|19.9271|15.8108|13.1345|14.4342|13.0982|16.456|16.8069|19.0716|22.32|22.203|23.6787|23.6196|24.9343|26.9455|30.0128|34.6283|45.2103|46.6021|44.4883|45.3818|49.7864|61.3364|75.9619|71.299|63.2158|78.223|56.9834|31.0172|29.9139|39.9951|44.2149|48.4489|47.3893|41.4707|46.3438|62.9838|70.5409|65.5444|45.4593|52.1778|53.604|49.9603|55.878|53.7451|58.3049|56.03|69.3531|70.9775|77.1403|93.6802|81.0602|68.4013|67.2136|69.8134|56.235|57.2411|60.9666|65.7951|65.846|70.708|66.1835|56.195|60.0133|58.4266|56.5601|58.9514|54.0053|32.3339|39.4983|36.541|31.9114|38.0663|12.9627|17.7918|15.1535|21.3883|26.7648|31.6357|29.4234|29.857|
2022-02-13 16:51:39|usa_0038|BA|total_return_price|0|2.8765|3.2853|2.8387|3.149|2.7403|3.149|3.8757|4.0725|4.4936|4.8242|4.8899|5.6325|6.1864|6.8732|5.8498|5.636|5.759|5.2481|5.732|4.208|5.3242|6.7859|7.4561|7.0912|8.035|8.525|10.1819|10.6633|12.9481|15.912|11.3754|12.4707|12.9794|12.7018|14.1663|13.3967|12.3719|11.308|10.4869|11.5295|10.128|10.7758|11.2486|12.763|13.2095|13.8063|12.9829|14.1892|16.3122|19.0926|20.8868|24.0717|26.6888|26.9353|29.3062|33.1287|30.7595|33.1912|34.1356|30.78|32.8795|28.189|21.7854|20.7823|21.8197|28.3451|27.4261|26.8275|24.5715|27.1806|41.0722|43.1206|36.5071|36.5311|22.0778|25.6878|32.0941|30.0447|22.8917|22.2466|16.9915|23.4047|23.5342|29.0169|28.3904|35.5031|35.995|36.2388|41.1139|46.6076|48.164|49.9774|55.6825|58.7265|56.7504|64.1674|64.4659|69.9827|76.6689|64.0972|54.7721|48.6273|42.6961|32.0059|26.9568|32.5162|41.8272|42.1801|56.9667|49.5167|52.8265|52.124|59.3919|59.7055|49.1991|60.0192|61.212|61.5133|57.9636|63.1509|72.4035|86.8394|100.0592|116.6541|107.8576|109.9667|110.7631|113.6834|132.0752|122.8604|116.7187|129.6731|114.8975|118.5084|121.211|144.3377|165.385|186.3353|240.9649|281.0471|314.0097|322.9198|359.713|313.3722|372.4865|357.5266|376.0253|323.8333|149.14|183.3|165.26|214.06|254.72|239.56|219.94|201.32|
2022-02-13 16:51:42|usa_0039|MDT|total_return_price|1|0.4179|0.4908|0.4483|0.413|0.3013|0.2514|0.2636|0.2928|0.2685|0.3644|0.3766|0.4552|0.6318|0.771|0.8618|0.7792|0.8827|1.0006|0.7555|0.9061|0.7637|0.8018|0.8388|0.8268|0.9631|1.1299|1.2073|1.3054|1.3117|1.6605|1.7372|1.9128|2.3107|2.6515|3.2843|3.612|2.7396|3.2994|4.0596|3.7819|2.7526|2.5645|3.1369|3.5622|3.198|3.7975|4.4619|5.0793|6.3719|7.037|9.9242|9.8291|9.151|8.2176|11.1245|11.8537|12.002|15.1422|15.1152|17.7626|18.3244|21.5891|22.6837|27.8342|25.1509|25.2213|24.2654|32.0991|36.4665|35.8889|38.2093|38.0216|31.4405|33.9|28.4811|34.8596|31.6603|28.6643|31.8323|31.9613|34.0144|36.7489|32.5677|35.2287|36.3537|35.5287|36.761|37.818|38.0311|38.9968|41.0367|40.9673|36.4287|36.8058|35.5481|39.1117|38.8182|37.248|34.9498|34.3427|36.0457|39.2609|30.084|25.1376|24.173|26.9219|27.2893|32.9361|33.7025|28.6971|27.5293|30.1265|33.0124|28.6886|27.8563|31.1224|31.0141|32.2184|34.1872|38.5498|38.8292|46.1981|48.257|47.784|49.9202|52.6503|58.4127|61.4437|64.3212|68.0688|64.537|66.6132|69.7999|77.6618|73.0529|68.1131|74.8445|76.031|73.3406|78.6744|73.8226|83.6138|83.6557|82.7907|83.64|96.5333|103.6442|110.3925|93.9455|93.4484|97.9616|108.9842|128.8056|129.8412|119.1013|103.49|
2022-02-13 16:51:45|usa_0040|MMM|total_return_price|0|3.4331|3.6803|3.6528|3.6253|3.1969|3.3891|3.3232|3.4551|3.6143|3.4276|3.3397|3.9439|4.67|5.0949|4.5452|5.3128|5.9375|6.556|7.6067|6.0376|5.4442|6.3079|6.2087|6.0353|6.5871|7.0686|7.5167|8.0393|8.2935|8.9104|8.0068|8.987|9.3581|9.9919|9.7092|10.3565|9.7376|10.7368|11.4403|11.3219|12.4224|12.3463|11.8544|12.6347|11.6|11.7383|13.1772|12.8407|14.1114|14.0402|13.918|16.5112|16.1945|17.4121|18.3869|22.0106|22.5815|27.3761|24.9686|22.2767|24.9091|22.5787|20.3883|19.8159|19.8569|24.5563|27.2898|27.9595|25.4631|23.8738|26.5295|35.2979|30.5965|33.7717|29.1142|35.3663|34.5971|37.1822|33.404|37.6353|39.8975|39.7858|42.8069|52.9245|51.187|56.4201|50.4477|52.0014|54.5677|46.2934|47.2491|50.1815|49.3195|52.9101|49.067|51.6733|50.9984|58.2356|63.1342|57.2231|54.053|47.8327|47.2845|40.1524|35.0726|42.7644|52.8961|59.6398|60.685|57.7199|63.7591|63.8556|69.5991|71.0202|54.1161|62.0443|68.1798|68.9522|71.5754|72.3852|83.3903|86.264|94.7212|111.7983|108.85|115.637|115.0596|134.162|135.5141|127.5662|118.0228|126.231|140.6389|148.7888|150.6649|153.6442|165.6952|181.3731|183.9146|207.2718|194.4539|175.4491|189.1861|172.2447|189.128|159.1296|152.3035|164.854|128.7156|148.5422|153.9205|169.4125|188.2911|195.5339|174.0039|177.63|
2022-02-13 16:51:48|usa_0041|UTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:51:48|usa_0042|ACT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6278|23.3009|24.804|25.8537|20.6804|24.4748|23.9186|22.929|25.0847|18.9622|22.7684|26.14||||20.7516|20.67|
2022-02-13 16:51:49|usa_0043|BMY|total_return_price|0|1.151|1.3137|1.3297|1.3579|1.5306|1.5105|1.4824|1.6833|1.848|1.9725|1.7355|2.1454|2.4679|2.825|2.376|2.7604|3.407|3.372|3.4475|2.8416|2.8673|2.8551|3.1283|3.2593|3.3854|3.5255|3.926|4.2092|4.0025|4.8557|4.4247|5.2325|6.1111|6.1705|6.6183|7.1181|6.2068|5.4217|5.3071|5.6089|5.0443|4.9911|4.9362|5.1004|4.6382|4.8989|5.2414|5.4304|5.8994|6.4719|7.0031|8.3386|8.3874|8.8993|9.6136|11.0158|11.9527|16.5162|16.9566|19.5701|21.5737|23.9476|21.7284|27.9907|27.0969|29.7749|28.6287|27.2238|24.5999|24.91|24.5382|31.905|25.7359|22.7782|25.5518|23.5664|18.8132|12.0293|11.2622|11.2166|10.2379|13.3255|12.7254|14.4848|12.4151|12.6977|12.4133|13.4359|13.6548|13.5474|13.0485|12.6108|13.67|14.5287|14.1545|15.1203|16.119|18.5123|17.055|15.8464|12.8778|12.5882|12.9776|14.891|14.0392|13.1946|15.0612|17.0987|18.2975|17.3104|19.0346|18.5923|19.0251|21.0896|22.8519|25.9243|25.0716|26.9766|25.5668|24.9378|31.8607|34.8607|36.3851|42.3838|41.4269|38.9541|41.4054|48.3938|52.8782|54.8654|49.3962|57.7125|53.9123|62.4028|45.7479|49.9265|46.7647|48.2647|55.597|53.7752|55.8682|49.1938|55.5847|46.8405|43.3316|41.5516|46.8743|59.8332|52.3236|55.6528|57.4985|60.0782|61.6205|65.2223|58.656|61.8083|
2022-02-13 16:51:52|usa_0044|MO|total_return_price|0|0.0037|0.0034|0.0039|0.0042|0.004|0.0041|0.0046|0.0047|0.0055|0.005|0.0044|0.0055|0.0077|0.0101|0.0093|0.0105|0.013|0.0142|0.0194|0.0145|0.0159|0.0156|0.0189|0.021|0.0258|0.0309|0.0381|0.0399|0.0395|0.0479|0.0487|0.0578|0.078|0.075|0.0879|0.1011|0.0984|0.0984|0.1174|0.1106|0.0959|0.077|0.0774|0.0988|0.0949|0.1026|0.1293|0.1297|0.1563|0.1872|0.223|0.2531|0.2565|0.3177|0.2914|0.3826|0.4015|0.4878|0.4757|0.5393|0.5161|0.5105|0.6248|0.7531|0.5198|0.6217|0.5595|0.4127|0.4194|0.5702|0.6847|1.0875|1.2296|1.3794|1.3126|1.3171|1.5884|1.3922|1.3125|1.4693|1.1762|1.9042|1.9749|2.5947|2.7335|2.6783|2.6833|3.6752|4.1322|4.2813|5.1244|5.4392|5.4115|5.8943|6.4325|7.5382|8.0585|8.8594|9.1094|10.2223|10.077|9.4625|9.2741|7.1903|7.8009|8.1336|9.0034|10.0919|10.7299|10.6625|12.9872|13.5149|14.5039|14.9256|15.3894|17.253|18.2081|20.6317|20.1974|19.2776|21.3616|22.002|21.8964|24.78|24.48|27.7423|30.7528|33.3247|34.1723|33.7707|37.9641|41.0265|44.5625|49.4656|45.7873|49.4111|52.6075|55.3015|47.5984|54.078|47.6992|44.0029|47.3272|39.4|46.4668|38.9145|34.2609|42.5008|33.8351|35.0929|35.2428|38.1609|48.4421|45.941|44.6624|47.39|
2022-02-13 16:51:56|usa_0045|BIIB|total_return_price|0|||||||||||||||||||||||||||||||||||1.799|1.2473|1.0554|0.6357|0.6237|0.8396|0.5517|0.5277|0.4797|0.5517|0.3718|0.2339|0.2279|0.2038|0.3598|0.54|0.7559|1.871|2.1347|2.2187|2.3028|2.2786|2.2849|2.3269|4.0177|3.2981|4.2457|2.2608|2.2788|4.5096|4.9293|7.394|9.0311|18.8538|18.7818|22.5118|33.6507|36.3763|23.0275|38.9683|28.5369|39.6822|37.0513|20.4081|23.9026|19.0956|19.7001|19.5504|19.1647|21.1278|32.0083|36.4123|35.2149|38.3466|31.7872|31.7319|36.3651|41.7075|43.3839|42.6654|41.1548|45.309|40.8785|49.2789|61.0966|52.4291|56.8227|51.4803|46.3222|43.8721|48.2841|41.5877|46.534|49.2789|52.862|43.7063|51.6922|61.7598|67.6733|98.4841|85.8006|101.3672|116.0588|132.9886|137.4375|134.8216|177.4207|198.221|221.7643|257.5141|281.7372|290.4324|304.7095|312.6678|388.9258|372.0696|268.7865|282.1794|239.7811|222.7407|288.3323|261.2059|273.42|271.36|313.12|318.57|273.82|290.24|353.31|300.92|236.38|233.87|232.82|296.73|316.38|267.55|283.68|244.86|279.75|346.27|282.99|239.92|
2022-02-13 16:51:59|usa_0046|UNP|total_return_price|0|1.4481|1.6931|1.6309|1.4846|1.3237|1.1336|1.1738|1.2173|1.4986|1.4618|1.4742|1.6948|1.7453|1.8362|1.8533|2.0571|2.5118|2.6437|2.7288|1.8648|2.2296|2.2955|2.1455|2.3388|2.4366|2.6089|2.8953|2.9204|2.7952|2.7361|2.6265|2.8278|2.9583|3.4196|3.8727|4.3355|3.9798|4.285|4.6997|5.1048|5.3389|5.4194|5.6034|5.669|5.19|5.2325|5.0115|4.3022|5.2698|5.469|6.6034|6.6431|7.0343|7.2271|7.6445|9.3341|8.8716|11.0912|9.9195|9.9574|8.9961|7.0953|6.8888|7.3127|8.7077|9.5343|7.8906|7.1928|6.4879|6.1961|6.5216|8.5365|9.495|9.3015|7.9747|9.7267|10.671|10.8685|9.973|10.3572|9.5547|10.1175|10.1822|12.218|10.5706|10.5586|10.4621|12.0631|12.5609|11.7307|13.0374|14.6975|17.0987|17.0827|16.2316|17.0294|18.8565|21.4459|21.1242|23.5563|23.5981|28.4987|26.9502|18.2014|15.7606|20.0718|22.5979|24.8515|28.6237|27.275|32.2444|36.6788|39.0837|41.6895|32.7867|42.7999|43.6546|48.7208|48.7084|51.8818|59.0755|64.2807|65.057|70.702|79.3801|84.7658|92.5719|102.1305|93.2726|82.5705|77.0485|68.5955|70.2622|77.5778|87.2225|93.2753|95.8339|99.0856|106.1229|123.4042|124.362|131.7366|152.2096|129.8979|157.9385|160.5789|154.7562|173.6733|136.2856|164.2874|192.2602|204.3006|217.2593|217.8273|195.0787|251.93|
2022-02-13 16:52:03|usa_0047|ABBV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5757|26.9317|29.7337|32.3651|37.5075|37.0029|38.7063|42.0346|48.6095|43.2423|50.0435|39.6101|45.019|43.6553|46.3462|50.3224|49.1583|52.419|58.0838|68.6123|79.9662|77.4033|75.9154|78.8948|77.1807|69.0988|57.0789|64.3439|79.2335|69.1028|90.3753|80.959|98.8818|102.0353|108.6046|104.9651|133.0098|
2022-02-13 16:52:04|usa_0048|MCD|total_return_price|0|0.5371|0.5165|0.5139|0.5648|0.5536|0.5588|0.6208|0.6412|0.7406|0.8622|0.8218|1.0317|1.2363|1.415|1.1016|1.19|1.5564|1.5685|1.6058|1.3175|1.31|1.3982|1.449|1.477|1.5853|1.8148|1.8555|2.162|1.9995|2.2467|1.6558|1.8659|2.238|2.1287|2.2793|2.4882|2.6222|3.0385|2.9452|3.249|3.5381|3.3014|3.5|3.8607|3.866|3.9407|3.6157|4.0265|4.732|5.4257|5.3242|6.3004|6.7547|6.5649|6.6737|6.4125|6.6987|6.8717|6.7971|6.8378|8.6195|9.9396|8.6223|11.0967|26.2755|23.9864|24.9949|23.4584|21.8582|19.1668|17.5665|19.9146|15.551|15.8497|15.8965|15.6356|16.3917|16.8051|10.4316|9.6307|8.6605|13.2123|14.0987|15.1028|17.3776|15.8144|17.0492|19.8624|19.2924|17.1922|20.7483|21.3194|21.724|21.2435|24.7335|28.7116|29.178|32.8762|35.2791|39.1582|37.3239|37.87|41.814|42.5203|37.6572|40.0001|40.0583|44.2048|47.6363|47.4246|54.0469|56.1148|56.0798|62.6088|65.6487|75.5646|74.404|67.6713|70.6845|68.5675|78.1163|78.1834|76.5939|77.8892|79.3623|82.2136|78.0421|77.8102|81.6192|80.326|83.9828|101.4871|108.7822|104.9258|101.3654|107.7855|115.6171|137.481|141.4751|156.3433|142.9446|144.1378|154.8493|165.3785|177.988|195.7737|203.4905|188.4843|158.701|178.2326|213.3092|209.777|220.4712|228.4639|239.7807|268.07|
2022-02-13 16:52:08|usa_0049|CELG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:08|usa_0050|MA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2736|4.3293|6.1317|9.0606|9.9323|15.2398|13.811|19.8352|20.341|26.5665|16.597|13.2673|15.7044|15.0288|19.4215|24.0313|23.7434|20.7952|21.0049|20.7155|23.7405|25.8605|31.9229|35.3202|40.698|40.4337|42.7276|46.671|50.9762|55.6187|63.8005|76.2233|69.7911|70.784|71.3151|83.0818|83.5581|90.9649|84.9106|93.4215|89.4994|91.9321|98.2719|101.4555|109.3777|119.7852|136.3453|148.0742|166.8151|197.639|218.2813|172.2144|231.851|260.7911|265.7085|295.1321|245.125|304.2208|333.7616|330.1849|356.4356|376.6245|350.2772|350.2804|
2022-02-13 16:52:10|usa_0051|WBA|total_return_price|2|0.5661|0.579|0.6784|0.5963|0.5142|0.6741|0.7259|0.922|1.0021|0.8971|0.9675|1.0648|1.3344|1.2633|1.197|1.3359|1.3228|1.5028|0.9615|1.162|1.1816|1.0635|1.1433|1.3021|1.5552|1.7577|1.6768|1.5381|1.778|1.7428|1.9334|2.4078|2.5136|2.6675|2.5222|2.834|2.61|3.0232|3.489|3.0957|3.4064|3.1095|3.2733|3.2776|3.3116|3.0625|3.4045|3.8802|3.9679|4.056|4.8397|5.501|5.3309|5.5577|7.0258|7.2142|7.9098|9.1354|10.9384|12.4896|12.0004|13.1479|18.3579|21.9069|15.9374|15.9146|20.0155|17.7602|19.5464|22.6696|30.7541|30.6122|27.7837|23.7695|22.7937|27.9293|26.5805|24.1656|20.0446|19.6184|21.4911|22.7659|25.7603|24.9867|24.5624|25.6089|26.8605|30.1692|31.9741|32.7172|32.3035|31.7697|28.7996|35.1392|28.818|31.8692|32.232|32.2578|26.2531|26.2646|25.98|26.3553|17.9861|17.419|21.8281|24.9363|28.7241|26.1355|23.8541|20.1374|26.2385|32.7661|33.1161|26.8875|25.9255|25.6616|23.7819|28.0812|26.846|32.6254|38.2746|38.7705|47.9968|55.3575|58.8572|49.8055|56.7472|69.0066|71.5788|72.4541|70.6554|66.687|65.6868|68.8075|72.5675|74.3152|70.0129|70.7766|63.5521|60.5264|55.1511|60.9907|75.7289|64.0615|44.773|46.8766|54.984|42.5846|40.4128|36.1933|36.6132|46.6083|51.6484|50.2648|44.8|48.7|
2022-02-13 16:52:13|usa_0052|GS|total_return_price|0.80991236023|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.6436|50.4381|46.4146|90.6791|72.3119|81.9629|77.2731|67.474|72.1551|63.5141|62.3828|70.02|66.2793|55.2992|56.6673|54.9735|59.6958|67.0952|73.833|81.329|76.8357|69.3138|74.1163|86.4496|85.4089|86.6392|94.1755|120.6361|133.6768|120.4412|154.2349|166.06|174.9328|161.5559|196.6039|136.4382|157.1186|154.245|80.5819|87.3184|105.5121|133.4646|143.5056|142.8537|131.4509|123.3698|134.7525|134.4235|129.1757|112.4704|90.359|108.1216|97.5285|81.6765|103.382|134.7325|126.266|145.1267|141.9674|148.1864|139.5027|154.8221|165.3292|167.8512|176.3522|189.4518|167.463|140.432|150.2241|146.8106|160.296|210.601|208.1215|205.3576|223.4779|231.9339|222.5029|214.3294|200.4117|181.2479|191.7174|202.4818|204.4301|152.8778|177.2084|205.9856|191.2616|327.5638|341.988|361.0906|415.4178|363.06|
2022-02-13 16:52:16|usa_0053|COP|total_return_price|0|0.7856|0.8367|0.81|0.8189|0.9792|0.8412|0.9547|1.0615|0.9013|0.9035|1.0063|1.0063|0.8442|0.8398|0.9034|1.0695|1.4676|1.5575|1.5405|1.3476|1.6735|1.5561|1.9041|1.976|2.3497|2.262|2.7158|2.7137|2.8343|2.8445|2.8784|2.9623|3.2348|2.9715|3.1015|2.8755|2.8297|2.9961|3.4432|3.1927|3.6225|3.6525|4.4558|3.8728|3.6014|4.2773|4.7411|4.5792|5.1797|4.7745|4.7037|5.0009|5.8605|6.2734|6.4717|6.7671|6.3106|6.8321|8.1404|7.7396|8.029|7.8205|7.3958|7.0609|7.9165|8.5063|8.3144|8.0924|8.0572|8.9106|11.1351|10.1649|9.9176|10.346|9.8744|11.1221|11.6858|11.0423|8.7571|9.2631|10.3722|10.7159|10.8133|13.0788|14.0387|15.4621|16.9146|17.8628|22.3322|23.9949|29.3722|24.6033|26.9217|28.1456|25.7458|31.3553|30.0258|34.7448|39.1048|39.592|34.4313|42.93|33.5668|24.0328|18.4373|20.0706|21.8499|25.0288|25.4159|24.7135|29.3005|35.1575|41.7106|39.7441|33.8601|39.4706|41.6625|40.6918|42.1282|43.2234|45.3063|46.0807|53.5065|54.9272|55.2788|67.961|61.1751|55.7572|50.8135|50.688|40.1181|39.5839|34.407|37.4661|37.5779|43.5946|43.5917|38.6408|44.2626|48.8026|52.9983|62.4889|69.7573|56.4299|60.6773|55.7349|52.3265|60.1707|28.7002|39.5469|31.2225|38.4878|51.4484|59.6109|66.8427|71.8187|
2022-02-13 16:52:19|usa_0054|HON|total_return_price|0|||||||||||3.8495|4.0544|4.5137|4.4149|4.0423|4.0376|4.6634|4.4834|4.7343|2.9726|3.4407|3.7341|3.7032|3.6162|3.6792|3.7735|4.3264|4.0881|4.3938|4.4197|3.3981|3.3498|3.6525|4.2213|4.6939|5.7159|6.6121|7.068|6.8705|8.0295|8.8816|8.9393|9.7991|10.6656|9.8987|9.4353|9.3435|9.357|10.8587|12.7766|12.7589|14.5321|16.5805|16.4217|19.0932|19.9523|20.665|23.1786|20.5972|21.0734|25.5344|25.885|19.9133|23.4936|23.7558|36.4313|35.0934|34.224|31.3869|20.1367|21.4111|28.5408|24.7111|21.1922|16.1594|20.8299|23.7036|22.0958|13.5617|15.1504|13.5956|17.2205|17.0135|21.7243|22.1129|24.1455|23.6924|23.5206|24.8497|24.605|25.3292|25.3056|29.2159|27.6764|28.2588|31.4247|32.164|39.4737|41.9058|43.5795|40.1328|35.9262|29.8524|23.8407|20.4328|23.253|27.7556|29.5165|34.3586|29.8245|33.8219|41.1804|46.5286|46.7028|34.6685|43.2101|48.8478|44.9756|48.4387|51.8186|61.8845|65.5034|68.9085|76.2142|77.7532|78.3024|78.8243|85.0441|89.2304|87.6608|81.8075|90.0083|97.9415|102.2124|102.9858|103.5302|112.196|120.3746|128.6353|139.9011|132.4756|132.7316|154.0834|124.4076|150.4413|166.0796|161.7609|170.0592|129.2394|140.7018|161.0891|209.1265|214.3677|217.5388|211.3666|208.51|
2022-02-13 16:52:22|usa_0055|AIG|total_return_price|0|34.7369|34.4598|34.4598|32.4109|29.1376|29.5318|32.4109|34.3848|37.0347|42.9022|43.0284|53.5016|68.2132|65.1859|62.3998|61.971|73.5768|72.0116|81.231|61.1079|54.7015|59.5179|67.6921|69.4889|81.2939|84.2413|105.7506|106.7893|96.0976|99.7238|81.3224|99.8065|125.3003|109.6954|107.6077|128.5366|113.5413|116.201|139.2253|152.5839|168.2706|170.1364|194.3668|174.0575|167.0946|172.2812|177.0113|195.4784|207.9696|227.967|255.2864|278.1146|281.7859|297.1466|303.9313|326.9033|354.8079|451.9312|468.7158|494.4011|572.9603|664.7185|535.6917|660.9002|825.5422|802.922|744.6583|926.6772|939.0946|1008.2298|1232.227|1269.8487|1037.6786|1096.4033|1006.6121|1025.3063|932.2012|882.3616|708.0556|749.4995|641.4265|716.4457|750.1511|862.8468|929.8251|929.9012|888.0966|859.0062|726.4275|763.7447|816.9532|901.9972|876.0702|785.0694|883.6627|958.3809|901.6599|941.9325|913.1957|790.3722|589.4098|363.0026|46.2369|21.7994|13.885|16.1065|30.6233|20.8135|23.7016|23.9099|27.1451|40.0026|29.1193|24.2965|18.1892|19.225|25.5478|26.5919|27.1719|29.2519|32.1688|37.0414|40.3801|42.475|41.7114|45.6269|45.261|47.0363|46.1145|52.1407|48.1539|52.751|46.2964|45.5589|51.3937|56.8475|54.6178|54.9706|54.2629|52.9453|48.6381|47.6664|48.1568|35.954|39.5731|49.2631|51.7899|48.0276|22.9763|29.8444|26.6455|36.9412|45.3885|47.0431|54.5687|56.86|
2022-02-13 16:52:25|usa_0056|LOW|total_return_price|1|0.4743|0.5521|0.4166|0.4166|0.389|0.3438|0.4617|0.5571|0.5295|0.5144|0.4467|0.5742|0.7802|0.5952|0.5545|0.5642|0.5379|0.5607|0.3799|0.4005|0.4185|0.4575|0.5024|0.4867|0.5428|0.5723|0.6473|0.5906|0.7508|0.6519|0.4228|0.5632|0.7346|0.7629|0.579|0.9212|0.8542|1.0695|0.8635|1.2596|1.3942|1.7234|2.1393|2.8029|3.2546|3.3163|3.6663|3.3942|2.6701|3.4145|2.5044|2.8917|3.0124|3.0751|3.7435|3.0951|3.5559|3.5265|3.9065|4.7511|6.5771|7.2464|6.347|10.9927|9.9487|9.9539|10.3845|8.4311|9.3575|7.981|8.6503|10.1271|11.9445|14.4854|12.9449|17.4973|16.0688|14.3893|15.8719|13.0089|16.7139|18.1212|22.4648|20.4256|19.8685|18.608|21.5111|21.7976|19.9455|25.3706|23.3054|24.394|24.2247|21.8243|23.2403|26.032|23.6366|21.7225|20.9142|20.6359|19.733|15.9923|17.1545|14.5037|17.1413|17.9894|15.7407|17.4816|21.9736|16.8971|17.475|20.3998|21.6807|17.9334|17.5857|22.5655|26.5856|21.5662|27.6607|32.7656|33.1019|38.566|43.2278|40.3479|40.1712|42.071|50.5131|60.0467|61.2156|61.9168|66.1616|64.4753|68.6467|74.6194|60.7425|66.9291|78.0632|71.5814|74.3187|97.7273|77.2941|93.5946|90.1527|91.5051|108.1207|97.424|107.7631|112.7403|102.187|145.8231|155.3549|164.5291|194.091|191.3638|233.0515|237.35|
2022-02-13 16:52:29|usa_0057|USB|total_return_price|0|0.8913|1.0382|1.1217|1.0917|1.0984|0.9468|1.0439|1.3059|1.3078|1.887|1.8211|1.8474|2.136|2.3697|1.9394|1.7715|2.0838|2.0167|2.447|1.9689|2.0941|2.1552|1.957|1.9795|2.1672|2.3551|2.6038|2.3492|2.0673|2.3736|1.7373|1.8303|2.3892|2.2634|2.5522|2.7866|3.1336|3.5935|3.5501|4.0706|4.2832|4.0995|4.1146|4.015|4.2049|4.3814|4.761|4.2241|4.884|5.0651|5.9669|6.1737|7.4428|7.265|8.4022|8.5989|9.2278|10.8244|12.2762|14.2651|15.9358|16.7079|13.6944|13.721|13.2192|13.2476|11.815|9.4037|8.7244|7.7548|9.2547|11.9563|12.1103|11.9979|11.7817|11.2218|12.2077|12.7402|10.2484|11.813|10.6751|13.8969|13.7247|17.1791|16.3181|16.3933|17.3508|18.9843|17.6551|18.0729|17.5624|18.8964|19.4914|19.9466|21.6731|23.871|23.3284|22.2465|22.2336|21.9807|22.6946|19.8413|25.9373|18.3305|10.7403|13.2107|16.1519|16.6693|19.2017|16.6182|16.1122|20.1364|19.8254|19.2332|17.8405|20.595|24.2694|24.7916|26.5933|24.9141|26.6205|28.545|29.0664|32.285|34.4354|35.0027|33.9978|36.7303|35.8877|35.8711|34.1044|35.6963|34.1704|34.1768|36.5849|44.0542|44.4015|45.0087|46.7152|46.9671|44.5352|44.3791|47.18|41.1616|43.7406|47.9029|50.9759|55.0011|32.3377|34.9697|34.4492|45.1809|54.0454|56.0768|58.9569|56.17|
2022-02-13 16:52:32|usa_0058|EBAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.798|4.0634|8.0534|7.4153|6.9858|6.8185|11.2965|5.2238|7.1944|3.8211|3.7018|7.0701|4.5467|6.6871|5.917|6.2091|5.7725|6.774|9.0741|10.5102|10.9367|12.968|13.348|18.5586|18.3221|23.4782|14.5041|13.5218|14.8396|17.6854|15.3287|11.4197|10.49|12.2565|12.7335|12.7901|15.3894|13.9422|11.1044|11.3834|8.8609|5.5179|4.9398|6.775|9.54|9.6896|10.9013|8.6265|10.1019|11.5501|12.7861|11.8624|12.7901|12.2646|15.0559|17.3621|19.8562|20.7577|20.3777|20.8749|22.0836|22.3019|23.3812|19.7471|22.892|23.1326|23.3165|25.0345|23.128|26.7874|23.1472|23.7235|30.6773|28.1032|32.2044|33.5491|36.5457|36.4305|38.5243|37.7079|32.0219|25.5292|35.8051|38.7608|37.2636|35.2842|29.5596|48.9534|51.908|51.0516|59.8449|64.5742|71.0782|66.5|
2022-02-13 16:52:35|usa_0059|SBUX|total_return_price|0||||||||||||||||||||||||||||||||||||||0.2844|0.3867|0.473|0.4857|0.6264|0.6999|0.5689|0.6232|0.6455|0.5896|0.7031|0.6136|0.9108|0.9683|1.0737|1.192|1.4444|1.6873|1.4636|1.5147|1.9909|2.1379|1.9621|2.3168|2.7323|1.8503|2.8697|2.8697|3.8411|2.5341|2.4798|4.5825|3.9051|4.0968|4.525|4.3397|4.704|3.0555|3.8961|4.7306|5.0823|4.2213|4.1681|5.2684|5.021|5.8902|6.7819|7.7452|8.8946|9.2975|12.7539|10.5655|10.5655|10.2465|12.2753|15.3922|15.4454|13.9278|14.4882|12.8275|10.7332|10.7169|8.3731|7.1582|6.4383|6.0824|3.8695|4.5444|5.6816|8.4467|9.4325|9.9274|9.9809|10.5495|13.3226|15.3825|16.4987|15.6349|19.3664|23.6082|22.5917|21.5694|22.9063|24.4157|28.1803|33.2043|33.9258|31.8777|33.7391|33.0126|36.0439|41.7528|47.4277|50.4192|53.4212|53.3012|51.1761|48.6752|50.1471|52.977|53.1223|49.1525|52.8352|53.5473|45.4217|53.2189|60.6211|70.343|79.6908|84.3727|84.315|63.3383|71.3022|83.7017|104.7094|107.4061|110.3401|109.2823|116.3799|
2022-02-13 16:52:38|usa_0060|AXP|total_return_price|0|2.4575|2.8324|2.1913|1.9387|1.8793|1.7085|2.0502|2.2359|2.4587|2.8227|2.4662|3.1766|4.1472|3.7976|3.4451|3.4959|4.6216|4.2857|4.489|2.8816|3.1041|3.5379|3.6349|3.5226|4.1841|4.4734|4.8602|4.7697|3.5217|4.2968|2.9518|2.9664|4.153|3.313|3.8207|3.1053|3.5142|3.6222|3.4592|3.9336|4.3977|5.2286|5.8775|5.1053|4.6375|4.9614|5.9113|5.8407|6.9057|7.0314|8.9167|8.364|10.0434|9.124|9.5103|11.7339|12.4348|15.6161|17.1348|18.7928|19.3587|23.96|16.4229|21.7116|25.0666|28.2169|28.778|35.6034|31.9501|33.6117|39.2418|35.54|26.7647|25.2052|18.9217|23.3121|26.8231|23.8392|20.5158|23.3846|21.9822|27.7334|29.9711|32.2371|34.7333|34.495|34.5488|37.9439|34.7582|36.1083|38.9642|39.9747|40.9148|41.5301|43.8845|47.6039|44.3632|48.2514|46.9378|41.2289|34.771|30.0759|28.4105|14.9508|11.0801|19.2897|28.2875|33.8115|34.7297|33.5673|35.5374|36.4614|38.5562|44.4368|38.5921|40.7119|50.1248|50.6025|49.5969|50.3137|59.2556|65.8626|66.735|80.4193|80.0048|84.519|78.2038|83.3648|70.4369|70.3384|67.0894|63.1826|56.0229|55.9878|59.0102|68.6051|73.5758|78.6686|84.7961|93.4514|88.0868|92.8915|101.3013|91.0028|104.7767|118.7504|114.1423|120.5945|83.2186|93.0547|98.4356|119.2175|140.3698|163.9798|166.6962|163.1904|
2022-02-13 16:52:41|usa_0061|TWX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:42|usa_0062|LLY|total_return_price|0|1.3643|1.42|1.3838|1.2891|1.3921|1.3504|1.2585|1.4701|1.7318|1.9267|1.9267|2.4836|3.3464|3.6559|2.9732|3.3976|4.2113|4.3445|4.4772|3.6519|3.9646|3.9818|4.2127|4.1199|4.9918|5.3225|6.1247|6.7621|6.421|8.3087|7.1843|7.4044|7.9621|7.3617|8.2201|8.6626|7.4183|6.8867|6.6485|6.5074|5.28|5.3974|5.5534|6.6669|5.6606|6.5327|6.7315|7.7094|8.6745|9.3929|10.8452|13.6718|15.8839|15.9812|15.9529|18.2619|20.5185|27.3757|30.2638|35.0991|30.1534|33.5096|39.8419|45.3209|43.3963|36.733|32.9422|34.3348|32.664|51.957|42.3473|48.7186|40.2721|39.0032|42.6876|41.6938|40.6178|30.2083|29.7998|34.3674|31.1042|37.7337|32.672|38.8841|37.1647|38.9826|33.7162|32.0647|29.6429|31.9019|30.8654|32.876|32.357|32.5898|33.8548|31.1748|32.3912|33.9456|34.8425|32.9427|32.128|29.0262|27.9536|25.9251|21.7979|22.9132|22.1709|24.307|25.0022|23.4503|25.9074|25.1959|25.6421|27.7134|27.6934|31.5399|30.9429|33.3671|37.2854|39.185|45.5347|39.7307|41.0819|42.0403|48.9595|52.1427|54.8283|58.7528|62.3116|72.1043|72.7122|73.6716|63.3994|69.7965|71.5881|66.0327|76.0216|74.8659|78.3096|77.8092|71.8075|79.7408|100.8348|109.2843|123.2076|105.7857|107.3773|126.9227|134.657|160.1216|145.0648|166.3193|184.7994|228.0408|230.3022|276.22|
2022-02-13 16:52:45|usa_0063|ABT|total_return_price|0|0.2574|0.2881|0.2896|0.2709|0.2462|0.2612|0.2492|0.25|0.3173|0.3435|0.3398|0.4094|0.5225|0.6587|0.5182|0.5705|0.7606|0.7944|0.758|0.6259|0.6153|0.5987|0.6515|0.6595|0.7609|0.8178|0.9108|0.983|0.9615|1.2309|1.1737|1.3654|1.4734|1.6065|1.6906|2.1841|1.9507|1.9234|1.8474|2.0107|1.7246|1.7431|1.89|2.0751|1.8891|2.0913|2.295|2.4201|2.6874|3.0824|3.2845|3.2451|3.2128|3.4748|3.9855|4.1518|4.6387|5.5449|5.3908|5.5796|6.4654|7.0802|7.582|8.6202|8.2951|7.9651|6.6196|6.603|6.5151|8.2032|8.9304|9.174|9.0259|9.2726|10.1125|10.9709|10.4397|7.5451|8.2226|8.2487|7.8595|9.2713|9.1297|10.1301|9.0459|9.7278|10.2478|11.4354|11.5615|12.3018|10.7664|10.1498|11.084|11.5503|13.0418|13.2577|15.3751|14.9329|15.1468|16.0626|15.9569|15.543|17.1204|16.1098|14.618|14.6948|15.7437|17.4744|17.3127|15.6469|17.8158|16.6248|17.354|18.9904|18.8103|21.0839|23.3995|25.0577|27.0871|26.2761|29.736|29.4768|28.1621|32.6613|32.9981|35.2542|36.0412|39.2209|40.5758|43.2041|35.5759|39.955|37.4497|35.4085|38.3274|35.0323|40.7663|44.8946|49.5543|53.2589|56.186|57.4646|69.4303|68.737|76.3212|80.6215|80.5096|83.9142|76.5576|89.0779|106.4419|107.4444|118.0748|114.6418|117.262|140.2453|
2022-02-13 16:52:48|usa_0064|NKE|total_return_price|2|0.1929|0.1671|0.1499|0.113|0.0958|0.1007|0.0762|0.0897|0.1093|0.1228|0.1302|0.1619|0.174|0.1464|0.1402|0.1513|0.1713|0.2194|0.1602|0.2194|0.2514|0.2642|0.2964|0.3151|0.401|0.552|0.6264|0.6047|0.8393|0.7021|0.7337|1.036|0.8602|1.0831|1.2822|1.594|1.2691|1.5879|1.8963|1.5895|1.6023|1.194|1.065|1.156|1.3231|1.4486|1.4418|1.6287|1.7934|2.1127|2.653|2.9806|4.6126|4.9705|5.2425|6.6374|5.2949|4.9449|4.5192|4.0837|4.293|3.2461|3.7557|5.0495|5.75|4.3736|4.3596|2.7029|4.0898|3.7855|4.0912|3.7581|3.9683|4.8415|5.1096|5.712|5.2272|4.2087|4.3769|4.547|5.5064|5.6178|6.6471|7.2629|7.0673|7.5079|8.462|8.716|8.2638|7.9565|8.6288|8.81|8.183|8.2605|10.16|10.7674|11.7396|11.6936|13.6715|12.5804|14.342|12.7574|11.25|8.8163|12.1826|11.8792|13.9822|14.6266|15.7236|15.263|18.8506|19.5545|18.6139|19.1711|21.356|24.0528|24.2719|21.9242|21.9513|24.7289|28.092|28.7156|36.1757|36.014|35.4864|36.3525|45.9509|45.2066|47.4537|52.1584|61.8972|57.7788|51.9365|54.371|47.3618|54.2634|50.4615|50.6349|57.9314|64.4826|69.2803|79.7327|73.0815|83.4036|75.4492|82.8614|91.9163|88.1193|97.432|110.8319|133.4262|134.0461|135.9908|164.4444|168.9364|140.18|
2022-02-13 16:52:51|usa_0065|UPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2832|38.8842|34.384|36.0514|33.197|31.9695|33.1702|33.2948|29.8742|32.9132|36.0991|36.2813|37.4876|38.3601|34.9469|38.597|38.8705|45.5102|42.8665|45.6706|46.1106|53.6832|44.7952|44.1822|43.089|47.5189|50.0675|50.8339|46.4166|48.1662|45.6064|47.5121|49.0301|47.7175|47.9258|44.2977|42.2767|35.7136|32.5844|34.7886|40.8822|41.1453|45.788|41.0541|48.1436|52.6851|52.5012|52.8695|48.9755|54.7585|60.3481|57.7495|56.011|57.045|65.0312|67.3498|71.402|82.6623|77.0765|82.1733|80.3205|90.7967|81.9046|80.0906|81.658|81.5714|88.2316|88.7643|92.5183|99.8567|92.2874|95.7818|102.9173|104.8254|96.5689|98.716|107.3336|88.4273|99.6462|93.1887|113.7885|112.7809|92.0928|106.8555|155.4372|167.7505|158.6657|205.5035|188.7972|214.68|
2022-02-13 16:52:54|usa_0067|COST|total_return_price|1.99178564444|2.6863|2.7858|2.5968|2.348|2.4874|3.3828|3.2037|4.4972|4.7359|4.5369|5.0941|7.2829|8.5565|5.8105|5.7308|6.4472|6.885|7.9595|4.2981|6.0492|5.7707|5.8701|6.2482|6.487|7.326|7.326|7.6964|5.6386|6.3177|5.474|6.2971|8.3961|9.137|10.454|9.1781|5.0212|5.5563|5.0624|6.4205|4.7743|4.8155|6.2559|6.6906|5.2913|4.6353|5.4881|5.3791|5.1164|4.9415|5.9035|5.9472|6.6469|6.9967|6.953|8.1337|10.1016|11.807|12.616|15.5022|19.5472|20.2468|16.4642|21.9523|28.315|25.3632|26.1503|32.0757|38.0995|22.3459|24.0951|22.8269|24.4396|27.2244|26.1748|28.6027|28.1269|27.4762|23.3761|22.5995|24.2157|26.0629|22.5645|25.0624|26.2378|26.5888|28.9534|34.2492|28.6945|32.1371|30.813|35.5463|38.8251|37.8419|33.5369|37.5794|38.6849|40.7791|44.6997|48.8972|51.8069|51.9702|48.9872|37.7142|35.7413|35.8199|37.775|44.5275|44.0456|43.576|42.4206|50.926|61.0964|62.4797|59.684|65.0064|67.3925|66.2429|75.2617|80.1445|89.7774|91.0251|93.1257|104.6787|96.8027|97.3845|101.9399|119.9647|125.3917|124.9885|123.0996|142.2499|131.2792|131.8464|144.0373|133.8021|158.6605|168.2661|146.6405|173.0583|185.4985|187.0585|220.5266|219.2967|233.4372|228.3953|281.6209|287.0681|291.3984|296.659|335.0676|378.3055|370.2328|376.3819|454.0661|538.5637|509.67|
2022-02-13 16:52:57|usa_0068|FOXA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0442|34.1457|30.7355|36.0673|23.8231|26.2828|27.4403|28.6755|36.8697|36.5916|39.83|37.49|
2022-02-13 16:52:58|usa_0070|CL|total_return_price|0|0.6184|0.6321|0.6423|0.5876|0.6184|0.6286|0.6457|0.6799|0.6799|0.7277|0.7312|0.8951|1.0293|1.1848|1.0299|1.1596|1.3255|1.3537|1.4862|1.1502|1.2675|1.3054|1.351|1.4297|1.468|1.5949|1.8741|1.9894|1.878|2.1754|1.9047|2.3774|2.4775|2.3993|2.8347|3.2329|3.2847|3.4612|3.8687|3.7711|4.4977|3.9835|3.6234|4.3216|4.034|3.6651|4.1|4.5104|4.7302|5.2724|4.8376|5.1352|5.7303|6.2743|6.4689|6.9048|7.4934|9.8466|10.576|11.196|13.2477|13.4993|10.5384|14.3338|14.2494|15.3369|14.2554|20.3089|17.6595|18.8077|14.8676|20.3978|17.5099|18.7475|18.5735|18.4707|18.3369|16.1115|17.4334|16.9963|17.7106|18.9318|18.3365|16.4892|18.238|19.4014|15.0844|17.1719|17.5957|16.9279|18.0054|18.8128|19.6905|20.7728|21.6473|22.8634|23.52|22.9602|25.3858|27.8864|28.003|24.9654|27.3832|25.0678|21.7082|26.227|28.4506|30.8118|32.1569|29.8924|29.3587|30.9117|31.2715|34.0898|34.8119|36.4994|38.8794|41.6554|43.1572|42.3156|48.0494|46.9139|48.8423|53.9996|54.0017|57.0629|54.8691|58.5362|58.971|55.9392|54.5774|57.6216|61.4814|64.049|65.2126|57.875|65.1033|66.296|65.5141|68.2254|65.1526|59.2535|61.6043|55.1319|63.9156|67.2532|69.3803|65.3843|63.4113|70.4301|74.6077|83.1483|77.0806|79.9926|74.7193|84.8789|
2022-02-13 16:53:01|usa_0071|MDLZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0189|19.4994|20.5711|23.5167|24.395|24.1583|24.0175|18.1774|20.1608|18.7439|19.7143|20.4421|19.6308|20.3965|22.9111|20.7696|20.7223|19.9486|18.3983|20.232|20.6502|22.9366|24.2785|21.5475|24.0849|23.9037|23.4917|21.3276|20.87|23.296|19.2523|16.1175|19.1393|19.7654|20.9274|22.6409|22.0839|24.5532|24.9672|24.5402|27.7958|27.7877|30.6016|31.3705|31.1191|33.8234|21.2395|24.1283|24.3675|27.7697|29.7491|29.3128|32.451|30.8815|32.7043|30.2087|35.7962|36.8042|40.4122|35.2535|37.2804|38.1623|40.2995|39.6256|39.6813|36.7809|39.5696|38.7918|37.924|40.249|37.2601|45.1718|51.3286|51.821|52.2113|43.5069|48.9266|55.3829|56.7225|57.5828|61.6415|59.5453|65.6619|
2022-02-13 16:53:04|usa_0072|TXN|total_return_price|0|1.9502|1.4142|1.3473|1.6459|1.6393|1.5289|1.4765|1.4186|1.3206|1.1356|1.0865|1.2587|1.412|1.4306|1.3272|1.4346|2.259|2.2301|2.7451|2.0539|1.7238|1.8044|1.5423|1.5352|1.4908|1.4783|1.4613|1.3687|1.3897|1.5262|1.0905|1.4802|1.5603|1.3082|1.1183|1.2257|1.3073|1.4149|1.7543|1.8931|2.3725|2.8535|3.0904|2.6071|3.1793|3.2827|2.8183|3.1143|3.691|5.5963|6.6779|4.3286|4.2761|4.2061|4.6786|5.425|6.3858|7.1833|11.5616|7.7153|9.2798|10.0118|9.0698|14.7323|17.1043|25.0077|28.3877|33.4536|55.2733|47.4709|32.6228|32.7682|21.4392|21.8123|17.3084|19.4143|22.9677|16.4563|10.2655|10.4464|11.4081|12.2796|15.9253|20.5362|20.4386|16.9284|14.9119|17.2706|17.9006|19.7324|23.8495|22.5861|22.8905|21.3721|23.4845|20.368|21.3149|26.7076|26.0274|23.8334|20.2395|20.2292|15.5096|11.2593|12.0642|15.663|17.5001|19.3484|18.261|17.4519|20.4414|24.5871|26.2449|25.0218|20.3989|22.4047|26.0048|22.3167|21.5694|24.18|27.9506|27.6688|32.2185|35.3721|38.2577|39.0214|39.188|44.2436|47.6173|43.1559|41.7722|46.5372|49.1217|53.9379|60.7447|63.6217|70.6852|67.9189|79.6225|93.3622|93.3845|99.698|97.5585|86.6686|98.0245|106.7552|120.9417|120.9577|94.8992|121.5202|137.6019|159.3028|184.544|188.8125|189.7767|187.2301|
2022-02-13 16:53:08|usa_0073|F|total_return_price|0|0.2066|0.2894|0.316|0.3255|0.2816|0.278|0.3515|0.3507|0.3255|0.3471|0.3399|0.4458|0.6495|0.6738|0.6651|0.7273|1.1166|1.3422|1.3545|1.0837|1.2727|1.6353|1.6197|1.6474|1.6568|1.7132|1.87|1.6712|1.8948|1.832|1.3566|1.2472|1.6329|1.876|1.6135|1.5721|2.2173|2.7165|2.3962|2.6714|3.3124|3.3958|3.6637|4.3543|4.0287|4.1302|3.9591|4.0756|3.9957|4.508|4.8012|4.5434|5.519|5.2855|5.2051|5.442|5.4413|6.6792|8.1441|8.9014|12.018|16.5835|13.2978|16.7962|16.3773|16.4182|14.7415|15.8609|13.7882|13.0384|13.5758|12.7194|15.4255|13.605|9.7295|8.8986|9.3988|9.1769|5.6638|5.4399|4.4452|6.5599|6.4885|9.7178|8.2939|9.6131|8.6997|9.1345|7.1231|6.5068|6.3233|5.0125|5.229|4.6165|5.4286|5.0394|5.2944|6.3211|5.697|4.516|3.8383|3.2276|3.4893|1.5367|1.7648|4.0731|4.8381|6.7103|8.4348|6.764|8.2134|11.2666|10.005|9.2535|6.4888|7.2203|8.4039|6.4884|6.7074|8.8521|9.055|10.7308|11.7708|10.8276|11.0346|12.2899|10.6189|11.2278|11.8107|11.0874|10.1261|10.6212|10.5196|9.903|9.6133|9.7815|9.5376|9.2925|10.0679|10.6357|9.6674|9.7882|8.2939|6.9825|8.1535|9.6525|8.7719|9.0521|4.7812|6.0186|6.5927|8.7012|12.1263|14.7099|14.017|20.6638|
2022-02-13 16:53:11|usa_0075|OXY|total_return_price|0|1.892|2.3772|2.3165|2.4136|3.1777|2.7774|2.9594|2.7168|2.8987|3.299|3.0321|3.0653|2.4707|2.7755|3.0368|2.9854|3.7|4.2452|3.9621|2.8758|3.1751|3.285|3.2554|3.3065|3.6021|3.7364|4.1511|4.2243|3.994|3.8472|3.0323|2.9053|2.9821|3.4856|3.8304|2.9688|3.241|3.3438|3.0439|2.9791|3.9047|3.7706|3.7493|3.1354|3.0184|3.5813|4.0328|3.7468|4.3147|4.5639|4.4158|4.366|5.4987|5.164|4.9312|4.9851|5.3054|5.4599|5.7108|6.5098|6.5751|6.1154|4.9359|3.9266|4.2621|5.063|5.6077|5.3123|5.1731|5.3112|5.5649|6.2599|6.4562|6.9957|6.4632|7.1141|7.8902|8.1893|7.8196|7.9134|8.4091|9.4917|10.0453|12.1287|13.3054|14.0709|16.3524|17.1519|21.0099|22.8097|25.4277|23.8823|27.8149|30.9052|29.1283|29.6989|30.1418|35.5201|39.5013|47.6361|45.4234|55.9883|44.0954|37.8216|35.3208|41.98|50.2488|52.3698|54.6528|50.1276|51.1398|64.3466|68.8569|68.886|47.6169|62.711|64.0921|58.1284|58.7249|52.6746|54.3243|62.2973|65.7956|67.374|68.0359|73.8258|69.6807|61.419|56.1426|60.3839|51.921|53.6476|54.9057|61.2239|59.6661|58.9193|53.0324|50.7367|55.1005|63.9189|57.0432|74.1419|73.5435|55.5782|60.6623|46.8187|42.141|39.8589|11.5398|18.2469|9.9907|17.2857|26.5916|31.2473|29.5704|28.99|
2022-02-13 16:53:14|usa_0076|ACN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9937|13.7336|12.3001|10.358|10.9591|11.7452|11.6527|8.6933|9.7106|8.8783|10.7741|||11.2236|11.0608|15.9069|19.9391|15.6479|13.8353|13.0954|11.8377|12.3556|15.6553|18.0969|17.4902|17.5568|19.3102|18.6444|18.4224|16.7725|18.0599|20.7795|24.4562|20.4875|21.5658|25.9391|27.0899|30.3153|31.1178|26.901|26.9699|28.3317|31.2085|22.8831|23.5748|24.0179|28.2152|32.122|32.3597|30.3177|29.2547|35.2849|41.969|45.8907|43.9701|45.1557|49.2159|49.0567|50.655|56.1122|62.6641|70.2405|61.6689|67.4111|71.896|69.3475|70.7179|73.8187|79.6488|86.1874|84.2918|97.4615|87.5834|108.7012|105.261|110.1639|112.9484|113.7942|120.9116|138.3741|151.4487|147.3763|160.0159|150.2746|152.477|172.6449|191.3374|190.6952|175.7896|192.042|229.8717|246.309|254.1203|283.6055|334.696|359.7673|329.18|
2022-02-13 16:53:17|usa_0077|SPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.9564|5.717|6.052|5.9383|5.736|5.8871|6.0683|6.2546|6.1327|5.9446|6.4416|6.8952|8.5455|8.4858|9.1405|9.5854|9.6598|10.2843|9.9149|9.2354|9.0057|8.8431|8.3302|7.514|7.8626|8.4059|7.9259|8.5412|8.9584|9.7549|11.6656|10.6687|11.853|13.4278|15.4238|15.2064|14.7459|15.7981|17.4909|19.8228|21.3647|27.2777|24.3639|25.74|31.4053|29.7534|35.9907|37.1565|38.7902|43.0124|42.8227|47.2408|53.2484|58.9226|49.6704|53.9189|47.2532|51.1038|49.9091|54.3801|30.2729|20.6258|31.2677|42.92|50.0422|53.0664|51.4144|59.4466|64.2802|69.7609|76.1866|72.5982|85.859|97.6845|105.0566|103.1457|108.1965|109.2869|109.5486|103.5943|107.1997|116.4555|118.9603|118.5518|132.2588|143.1139|127.6048|136.5988|145.7743|157.113|165.3769|159.0557|137.7571|134.6791|128.062|128.9155|139.11|126.5984|141.3731|148.4989|142.6616|156.4753|138.8037|137.1258|133.0422|49.7484|62.0086|59.8372|81.6333|108.905|126.3037|128.608|159.77|
2022-02-13 16:53:20|usa_0078|HPQ|total_return_price|1|0.8021|0.9087|0.7541|0.858|0.7887|0.7781|0.7728|0.7994|0.6768|0.8074|0.6449|0.8421|0.9704|0.8468|0.841|1.0839|1.2134|1.3271|1.0907|1.238|1.3364|1.1071|1.1115|1.2758|1.2581|1.1957|1.0671|1.0024|0.9824|0.9786|0.5941|0.8948|1.1834|1.2507|1.1791|1.3948|1.8937|1.7517|1.3659|1.7411|1.8212|1.7629|1.8173|2.1194|2.0074|1.9583|2.4874|2.5718|3.4029|4.0311|4.821|4.4367|5.5672|4.6519|4.6905|5.6225|5.6354|7.5642|6.6899|6.5398|8.2493|6.1174|6.6802|8.7457|8.8454|11.7853|8.3669|12.2702|15.3416|12.4467|10.6235|8.4521|6.5816|5.7464|3.961|5.2477|4.0943|3.4227|3.8724|4.3078|4.0791|5.3426|5.6802|6.1052|5.1636|5.2371|4.9135|5.2024|5.4846|6.6464|7.6179|8.5212|8.9214|8.8194|10.7595|12.0741|11.8079|12.9478|14.5897|12.3846|13.1787|12.7853|10.9676|10.0052|10.4275|12.6084|13.8727|13.8073|15.2962|13.6016|12.4773|13.6169|12.0824|10.6056|8.1191|8.6187|7.7112|5.7556|4.4445|5.411|6.8462|8.646|8.3237|10.0208|11.5454|12.5668|12.7819|12.9867|11.9781|11.2201|10.0498|8.0536|10.291|11.8593|12.3747|12.962|16.3338|16.7014|18.974|20.6676|19.1577|20.6952|21.7687|20.0081|18.2728|19.4277|16.1752|20.0259|14.7052|16.831|17.3539|23.7126|33.4457|28.4885|30.1247|36.73|
2022-02-13 16:53:23|usa_0079|DOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.1281|44.0626|42.3404|49.6638|26.1932|37.9315|44.0057|51.9832|62.5061|61.6756|56.8605|55.87|
2022-02-13 16:53:24|usa_0080|GM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1238|26.7421|24.037|23.5733|16.3776|15.5274|19.5929|15.3419|18.078|21.3473|21.6874|25.1577|28.7362|32.0905|26.9094|29.013|26.0705|26.9913|30.1012|27.1686|24.0537|28.7682|26.3343|23.7196|27.3436|31.0865|31.4222|30.5667|36.6278|37.6259|32.6353|37.4678|31.5896|32.1588|35.5228|36.4647|35.9413|36.1589|20.78|25.3|28.74|41.57|58.51|58.83|52.85|57.11|
2022-02-13 16:53:26|usa_0082|KMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.693|18.0924|17.4292|16.8262|19.96|24.4038|19.7036|22.9843|22.4797|25.0686|24.7815|23.9739|24.074|22.0268|24.8664|26.3544|30.1728|29.4831|28.1535|21.4869|11.3849|13.2847|13.4216|16.6467|16.2172|16.5243|14.6757|15.0944|14.2483|11.7239|14.1385|14.2334|12.5459|16.6028|17.2894|17.4903|18.2263|11.9605|13.1275|11.1334|12.5256|15.6482|17.4026|16.3994|15.5855|
2022-02-13 16:53:27|usa_0083|MS|total_return_price|0.74769681742||||||||||||1.0338|1.0864|0.9587|1.145|1.0694|1.075|1.1396|0.8375|0.9873|1.1046|1.3067|1.3607|1.5664|1.499|1.8851|1.7679|1.6854|1.7667|1.7447|1.4447|2.5404|2.538|2.9191|3.5025|3.6336|3.2307|3.69|3.3889|4.6874|4.7332|4.5658|5.0564|4.0418|4.6612|4.9902|4.8222|5.1289|5.3333|6.3813|6.3118|7.3266|6.9745|6.5394|7.6074|9.0861|9.9652|13.77|12.9051|19.2764|20.9247|23.1563|17.3786|26.8139|26.6803|24.3451|29.849|45.0204|41.8101|49.8504|43.9908|29.403|34.7035|33.2063|27.3166|32.1553|26.9058|22.9035|22.2642|22.0796|25.9338|27.6544|32.1505|33.7503|30.4312|29.3849|30.6195|34.5138|31.9122|32.3697|33.4044|38.7806|39.8964|41.4724|47.8729|49.5308|53.7798|48.7707|51.5608|35.2382|37.688|30.8439|13.8186|18.2599|19.0172|22.9687|25.9242|23.6834|24.4763|21.9007|20.2223|22.2528|21.341|18.1969|14.4702|16.1552|14.2555|11.3126|14.3934|18.2428|18.4269|22.6773|23.9855|26.0658|25.95|27.2152|29.4975|30.2092|31.7088|33.1357|28.2594|21.5635|23.4588|25.0781|29.4784|37.7903|38.431|41.7803|44.7606|48.5168|46.6362|45.9485|41.7807|38.8892|44.7448|41.6452|43.3618|32.2253|37.7007|47.0618|46.7026|75.7129|80.8222|94.6608|102.0687|104.57|
2022-02-13 16:53:31|usa_0084|LMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||13.8214|16.5985|17.7509|20.9906|20.2649|22.5439|24.3003|24.7791|22.851|28.2935|29.2408|27.1287|31.0936|29.3683|28.0871|23.7092|21.2131|21.0777|18.6048|12.5883|11.8346|14.434|19.2505|19.8934|20.9511|21.8366|26.1229|27.6492|34.1788|41.327|38.524|34.4754|28.4607|28.5454|27.758|31.0647|27.7133|31.7681|34.1658|34.1684|37.7168|40.2241|38.0009|39.8111|47.1961|45.2542|54.4842|58.5175|61.8771|60.2484|69.6842|67.8658|64.2794|64.1151|71.5293|55.2703|45.7472|53.8231|52.5041|51.0778|56.8746|51.3207|49.5343|49.1177|57.0209|57.9846|52.5514|59.2872|66.5983|65.3187|70.8148|70.8578|75.0947|85.2984|101.2562|119.1219|131.8956|130.9419|150.0359|159.3389|169.1746|156.1788|175.4468|185.1272|190.2625|214.6376|208.7391|219.1381|236.2381|246.6576|277.3319|288.7495|305.6378|268.8741|316.8308|241.5508|278.8963|339.9736|366.874|368.4776|322.7689|349.6049|369.4357|344.551|361.3944|372.5506|342.2682|355.41|
2022-02-13 16:53:34|usa_0085|DUK|total_return_price|0|0.8382|0.8475|0.8987|0.9359|0.894|0.9127|1.0291|1.0803|1.2153|1.2945|1.1688|1.3178|1.6002|1.7775|1.8207|1.8699|1.9665|1.9367|2.0394|1.9605|2.0698|2.2017|2.2586|2.3605|2.337|2.6665|2.8479|3.1927|3.2079|3.3386|3.4055|3.8381|3.6932|3.6394|4.3738|4.841|4.5302|4.9548|5.3219|5.4584|6.0549|6.2737|6.9561|6.9353|6.033|6.1088|6.8102|6.8025|6.9742|7.7284|8.255|9.1989|9.9717|10.3016|9.5512|9.6538|9.3972|10.4176|10.9645|12.4923|13.6981|13.8411|15.7158|15.4461|13.3815|13.5531|13.9826|12.9351|13.7912|15.0501|23.2047|23.3299|23.6673|21.8349|21.4539|22.5189|21.9824|18.3201|11.7244|12.0211|9.2271|13.0244|11.9494|14.0971|15.9177|14.6446|16.8774|19.0294|21.4149|23.1196|23.116|22.2043|24.0315|24.6674|25.8329|28.9071|30.6506|27.9283|28.8659|31.5049|28.2131|27.7939|28.2377|24.6755|23.9026|24.7589|27.1277|30.1043|28.9673|28.8074|32.334|32.9547|34.0438|35.7692|38.5118|42.9028|41.4542|46.0298|43.5979|43.4679|50.0072|46.9995|47.016|49.1202|51.2539|53.9784|55.0131|62.0626|57.5844|53.5221|55.1266|55.3773|63.2446|67.9554|64.047|62.8179|67.106|69.1097|70.1006|70.9565|66.1347|68.3087|69.9128|76.2176|80.3168|79.5968|87.4004|84.0581|75.2644|75.2111|84.3385|88.0689|93.8156|96.8675|96.6472|104.9|
2022-02-13 16:53:37|usa_0086|TMO|total_return_price|0|1.6221|2.2161|1.9724|2.3836|1.6076|1.7372|2.0648|2.1715|2.5219|2.9867|3.316|3.2779|3.7658|5.5495|4.6576|4.1489|6.0709|5.7353|5.7048|3.3253|4.1184|4.393|4.7896|4.9421|5.0642|6.5895|8.9995|7.4742|7.8098|7.4437|5.6133|7.0471|8.3589|8.847|9.8232|11.3791|9.3656|9.9453|10.0978|11.5011|13.7281|14.4908|15.4976|15.3755|14.2314|13.6366|16.7941|16.4291|18.6242|22.1015|25.4652|28.5545|32.886|34.2927|33.3664|33.9843|25.4362|28.3202|32.9543|36.2498|33.2633|28.1665|12.4094|13.9541|11.1736|16.5287|11.0706|12.3579|16.7861|17.404|21.4203|24.5098|18.5203|18.1414|15.4797|22.8487|19.8514|15.8007|15.4463|19.2672|17.3328|20.1291|20.7803|24.1319|27.0814|29.3659|25.8748|28.9104|24.2181|25.7311|29.5903|28.853|35.518|34.704|37.663|43.3704|44.7685|49.5279|55.2736|55.2353|54.4309|53.3679|52.6689|32.626|34.1581|39.042|41.8191|45.6687|49.2597|46.971|45.8506|53.0136|53.1955|61.6609|48.4936|43.064|54.1174|49.9558|56.7397|61.6557|74.0854|82.1156|89.5601|108.3811|117.1731|115.1339|118.8883|122.5397|131.5452|127.2071|120.0218|139.3851|139.281|145.4942|156.7816|139.2227|151.6992|172.4601|187.1671|187.987|204.5634|205.3985|242.1967|222.2197|271.999|292.028|289.8166|323.4406|282.5709|361.2614|440.4304|464.8475|455.7293|504.0325|571.1001|667.24|
2022-02-13 16:53:40|usa_0089|TGT|total_return_price|1|1.4461|1.5525|1.5312|1.2813|1.2441|1.4036|1.4142|1.5312|1.6109|1.6482|1.6747|1.9353|2.1957|1.9522|2.0526|1.7865|1.8677|2.2389|1.3801|1.5458|1.591|1.6024|1.965|2.0062|2.1849|2.6987|2.9373|2.7752|3.164|3.2904|2.2564|3.1152|3.5796|3.3087|3.0836|3.1616|2.9899|3.223|3.7866|3.8611|3.5554|3.4495|3.5077|3.3369|4.0353|4.2365|4.0003|3.5598|3.5018|3.9698|3.6314|3.9452|5.1036|4.8716|5.6018|6.1141|7.3421|10.5801|10.341|11.8404|14.4056|15.8097|14.039|21.1645|22.3828|21.5427|21.5568|22.01|22.2742|19.4361|18.5525|25.5554|25.9105|26.1165|21.0524|30.0577|29.5827|22.6338|20.4767|19.2132|22.8247|26.2012|27.2224|26.0507|29.8132|30.0281|34.5043|35.0762|32.1155|40.7194|38.6679|38.0854|37.0044|32.0658|41.4273|43.042|41.7263|42.6586|43.3193|39.2256|37.7041|32.1796|28.6331|22.3801|29.7569|31.5841|35.2116|37.4068|41.6339|37.6851|38.3285|40.6501|36.5701|38.5372|41.2325|38.4828|44.1355|46.4513|49.1069|46.8036|54.9813|55.807|51.0673|44.9324|49.3594|47.9847|50.2292|60.2686|64.9821|67.9214|64.5013|60.9984|67.5174|64.4645|59.2857|56.0914|49.0317|50.2924|52.986|68.207|66.3749|74.3948|77.7212|68.405|73.1899|82.415|102.7624|107.0751|106.712|123.0554|149.5399|178.7159|205.1814|259.2714|258.736|220.43|
2022-02-13 16:53:44|usa_0090|EOG|total_return_price|0|||||||||||||||||||||||||||1.8867|2.3819|2.21|2.2505|2.5405|2.0221|1.9206|1.7222|2.2906|1.8748|2.0491|2.4645|3.2196|2.8489|3.8999|3.9667|5.1666|3.8063|4.178|4.502|3.9936|3.6805|4.8419|4.2821|4.2883|4.7386|5.2143|5.5168|4.9279|5.008|4.1201|3.6049|4.4324|4.2264|4.57|4.0506|3.5061|3.4626|3.343|4.0791|4.287|3.548|4.2882|6.7972|7.8966|11.1178|8.3881|7.2393|5.8983|7.9832|8.2887|8.1211|7.3644|8.1845|8.1191|8.596|8.5866|9.5091|9.4619|12.3132|13.6078|14.7594|20.1799|23.5368|31.0574|30.4408|29.8876|28.8068|27.0477|25.9911|29.7207|30.4738|30.2057|37.313|50.2172|54.9564|37.5103|27.97|23.0509|28.6576|35.3147|41.2128|39.426|41.7898|39.5531|38.9505|50.5791|44.6865|30.4001|42.2567|47.7313|38.7775|48.3092|52.1589|55.378|57.0224|73.3997|72.8507|85.2421|101.6877|86.2571|80.3635|80.1897|76.7046|63.9074|62.2652|64.0101|73.7295|85.6441|89.6878|86.6769|80.5674|86.263|96.3904|94.1686|111.4956|114.4773|78.4002|85.7565|84.1122|67.2295|76.1872|32.7811|46.6473|33.3568|46.7516|68.4189|79.151|77.5185|88.1817|
2022-02-13 16:53:47|usa_0091|DHR|total_return_price|0|0.0618|0.0887|0.0914|0.0968|0.1371|0.1425|0.1371|0.1505|0.164|0.172|0.1828|0.1693|0.2258|0.2661|0.2285|0.2661|0.5026|0.508|0.6827|0.3655|0.5|0.7902|0.6881|0.6075|0.6988|0.7311|0.7096|0.6558|0.6451|0.8547|0.6666|0.6881|0.8386|0.9246|0.8655|0.8709|1.0106|0.9784|0.9461|1.1181|1.2059|1.3961|1.4894|1.6477|1.6063|1.808|1.9287|2.2675|2.4868|2.6517|2.8497|2.765|3.2244|3.7933|3.611|4.0724|3.6385|4.4444|5.0756|5.5273|6.5204|6.4302|5.2608|9.5279|9.1697|10.204|9.2529|8.4772|8.9644|8.6822|8.753|12.0347|9.6076|9.8651|8.3159|10.6349|12.5282|11.7092|10.0387|11.6072|11.6235|12.034|13.0671|16.238|16.5309|18.3725|18.1721|20.3513|18.9402|18.5675|19.1056|19.8071|22.5756|22.8587|24.4142|25.7638|25.4211|26.8764|29.4569|31.2623|27.1037|27.5702|24.7663|20.2167|19.3771|22.0793|24.0887|26.9271|28.6331|26.6192|29.1406|33.8668|37.282|38.084|30.1648|33.8563|40.3292|37.5308|39.7672|40.3328|44.8666|45.721|50.0931|55.8115|54.3173|57.1138|55.2129|62.378|61.9168|62.55|62.4059|68.1522|69.7603|74.4354|76.348|75.9327|83.5705|82.5933|84.0915|91.1292|96.2849|97.2006|107.1885|101.8866|130.6121|141.5666|143.2315|152.3753|137.6053|175.9867|214.4926|221.4569|224.6027|268.0005|304.2423|329.01|
2022-02-13 16:53:50|usa_0092|MCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.8066|5.9665|7.4853|8.7723|8.5424|9.7042|9.9194|9.3208|9.381|11.1631|12.8812|15.7032|20.7658|22.141|23.4663|33.5261|37.9224|32.8337|27.455|26.7747|24.2153|18.8905|17.6371|17.6506|25.8262|30.3833|22.6875|31.5382|32.1563|31.8756|31.9574|27.9643|24.2701|23.2101|21.4546|30.8158|28.755|27.837|26.1017|29.7436|22.3321|27.447|32.9876|39.197|41.5797|45.2622|45.7872|41.5792|46.4176|44.6943|51.6599|52.6814|51.984|57.978|46.3946|49.6342|47.8689|34.5797|31.3713|39.507|53.582|56.3427|59.3657|60.8253|56.1201|64.1111|72.1749|76.5564|66.7057|71.6693|80.9367|86.649|79.695|90.0139|100.4188|106.692|119.7881|150.9125|165.3238|174.5706|182.7302|195.0724|212.7929|211.6996|174.4852|186.265|148.7758|176.8594|158.2442|133.547|141.2353|157.0135|146.9228|149.5042|135.3469|128.4722|128.1344|107.0381|113.7716|131.0274|133.6377|135.6412|133.0096|151.2628|147.2379|172.3461|193.755|190.3916|198.9603|248.57|
2022-02-13 16:53:53|usa_0093|FDX|total_return_price|2|8.4734|7.9694|9.7812|8.2282|7.1383|9.1545|7.3018|8.0647|9.4814|10.5441|11.9608|15.5844|13.6228|13.1323|14.9306|13.4593|14.1132|14.1405|9.5904|9.8084|8.9365|9.5087|10.4078|11.0617|10.2716|12.0425|10.3261|10.8982|10.0808|8.5551|6.5117|8.991|8.7459|8.6369|7.6015|11.1707|8.882|8.3644|10.653|12.2878|10.6802|13.0234|15.5844|16.3201|16.6743|15.4483|12.3969|14.1956|13.0506|15.6389|16.2928|16.1294|16.7015|16.3201|19.2898|22.4503|22.8318|28.962|29.2345|27.7632|27.9539|21.8237|28.2809|41.6312|48.0066|36.9994|36.7815|30.4605|30.8419|35.1794|41.7794|35.6851|34.8743|36.7052|39.9834|50.4457|47.0367|41.3194|45.9229|44.9434|55.9976|58.7752|63.7282|60.2547|64.6097|72.0612|83.5915|86.0714|78.7672|71.8017|86.1518|94.7192|96.5813|89.3728|102.2026|101.2181|98.9847|97.3534|87.4828|78.3747|81.6504|73.8255|63.0615|38.6356|49.7148|61.7562|76.0212|76.3947|75.3457|70.5402|82.5891|81.5921|84.9894|71.5541|75.6462|82.0672|81.41|80.1611|82.1666|96.7589|88.5312|98.81|127.83|123.0128|133.1503|136.7824|165.0238|164.096|160.7954|139.9988|147.6184|127.6676|154.1384|154.4862|179.9688|181.5683|182.7564|202.6022|219.2569|233.9075|236.9727|232.6677|218.9873|173.6108|148.5402|153.3004|155.3064|137.5668|127.8673|216.3391|282.8229|251.7259|312.1892|264.1305|229.6655|232.21|
2022-02-13 16:53:56|usa_0094|CAT|total_return_price|0|2.325|2.5773|2.3796|2.5773|2.7955|2.0454|1.9091|1.6909|1.7523|1.8068|1.9295|2.2909|2.8793|2.7289|2.0831|2.2143|2.6706|2.969|4.0875|3.4565|3.4883|3.8004|3.2349|3.5909|3.2385|3.3049|3.4935|3.3315|3.537|3.0604|2.4711|2.7697|2.8399|2.9477|2.6807|2.6532|3.0345|3.2722|3.1822|3.2832|3.6296|4.6076|4.871|5.4978|6.9533|6.196|6.7257|6.8688|6.9458|8.0766|7.1836|7.4712|8.7036|8.7167|9.7571|9.7933|10.4982|14.1462|14.2419|12.8763|14.6791|14.1585|12.0018|12.4672|12.5307|16.4466|15.1068|13.0494|11.004|9.5284|9.5844|13.5874|12.8422|14.5853|13.1413|15.4418|16.9222|14.6626|11.2399|13.9326|15.1051|17.2027|21.404|25.9348|24.8105|25.0393|25.4907|31.0538|29.2487|30.6292|37.9379|37.4741|46.7672|48.6602|43.1764|40.4189|44.3977|52.0877|52.3923|48.6984|52.84|50.0511|40.6518|30.7757|19.4711|23.3052|36.6612|40.9986|45.5228|43.7806|57.726|69.095|82.5316|79.2358|55.1896|68.0912|80.4138|64.3712|65.6446|69.1763|67.1394|64.09|65.2487|71.5436|78.7991|86.6813|79.4914|74.0308|65.2602|69.7394|54.2355|57.0232|65.0265|65.0343|76.8858|81.0334|81.7233|95.4607|111.5842|141.8356|133.2705|123.2992|139.4352|116.932|125.4823|126.9883|118.595|139.7496|110.5789|121.6534|144.5098|177.4344|227.2311|214.2401|189.9939|205.7417|
2022-02-13 16:53:59|usa_0095|PNC|total_return_price|0|2.4511|2.839|3.0947|3.0242|2.6715|2.645|3.0242|3.2622|3.465|4.2849|3.7383|4.9844|6.315|6.4586|6.4169|6.072|6.787|7.2622|6.9642|5.6868|5.9945|6.9176|6.8171|6.3407|6.6159|7.1018|7.8431|6.963|6.718|5.1584|3.9104|3.8922|6.0782|6.6287|7.5915|8.8962|9.4728|10.4212|9.866|11.2292|13.2846|13.1502|12.4573|11.8724|11.0186|12.0866|10.9507|9.0642|10.6268|11.6588|12.4977|14.6359|14.1256|13.8276|15.6932|17.887|19.2031|20.1669|23.8529|28.0971|29.735|26.8703|22.6204|27.4776|28.4307|29.7004|27.3493|23.2937|23.8491|25.0494|35.0433|39.6927|37.0603|36.2498|31.7872|31.4822|34.7221|29.7601|24.2406|24.392|24.9364|29.0393|28.5825|33.2121|33.9448|32.8104|33.7602|36.18|32.7173|34.9533|37.5766|40.4068|44.3319|46.5978|48.4822|49.944|48.9058|49.0649|47.0946|45.8034|46.2212|40.6564|53.7959|35.6271|21.6061|28.7191|36.0554|39.2578|44.4749|42.1568|38.7947|45.4645|47.2407|44.9574|36.5651|44.0597|49.5515|47.2525|49.1168|45.6695|52.4271|57.8667|57.8349|62.317|70.2762|72.3546|69.919|74.9685|77.0495|79.4746|74.5099|80.0689|71.4681|69.2068|77.1211|100.7361|104.0327|108.5444|117.8448|126.8807|133.6523|119.9793|121.7837|105.3399|111.3946|125.5708|129.2695|148.4298|89.6733|99.7166|105.3352|144.3092|171.1061|187.2804|193.3547|199.4131|
2022-02-13 16:54:03|usa_0096|MET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4794|10.3674|12.8516|18.3|14.7896|16.3765|14.2606|16.5392|16.2159|15.0846|12.4555|15.0489|14.7661|15.4895|15.7668|18.1532|19.2281|19.4937|20.6321|22.7972|21.4075|25.2209|27.2443|27.6176|28.1518|27.5108|31.1436|33.7586|35.8408|36.7965|38.9868|36.3008|33.6906|32.469|30.0086|19.1778|13.208|17.6853|23.5667|21.2269|25.2375|23.0961|24.8625|27.7097|27.4999|25.9269|19.1661|19.7171|24.4884|18.6049|22.2197|21.2251|25.0899|29.7737|32.0917|35.8789|35.8684|37.5274|37.9506|37.5302|35.5919|38.5598|32.3593|34.6108|31.4458|27.1658|32.0418|40.2142|38.4885|39.6155|41.848|43.173|40.5516|39.0285|40.9709|35.5188|38.6949|43.9953|43.4816|46.9997|24.8017|34.1063|37.3571|44.4817|58.3555|58.1596|57.6277|62.1744|
2022-02-13 16:54:05|usa_0097|TJX|total_return_price|1||||||||||||||||||||||||||0.3805|0.343|0.2905|0.2575|0.3027|0.1958|0.2469|0.3558|0.4261|0.3182|0.3788|0.3468|0.4431|0.5509|0.586|0.6569|0.591|0.6706|0.6236|0.5323|0.4463|0.354|0.3034|0.2636|0.3393|0.3164|0.4467|0.7007|0.7173|0.9545|0.9503|1.1317|1.4339|1.4244|1.6313|2.1338|2.2692|1.8309|2.8622|3.2284|3.2079|2.6349|1.5868|1.8703|1.6363|2.6683|3.0398|3.0759|3.3439|3.3276|4.075|4.3007|3.5043|4.063|3.6407|3.8233|3.8703|4.1842|4.5905|4.9298|4.7024|4.8147|5.0365|4.5637|4.7495|4.3611|5.1853|4.9127|4.9757|5.9269|6.0684|5.7379|5.7274|5.99|6.5664|6.7124|7.0474|5.6129|4.0906|5.9205|7.7022|7.9675|8.1337|9.9478|8.9424|9.9182|10.2752|11.6611|12.0696|12.9102|14.9748|18.3837|19.5707|18.4464|20.0744|21.7245|23.2477|27.2319|25.7559|26.1882|24.0574|28.6775|29.946|29.3864|31.8907|33.5303|32.7312|34.9434|37.7888|34.2124|34.8788|36.7374|32.9773|32.8835|38.0135|40.3242|46.4335|52.6619|47.8415|53.0037|52.9261|56.1648|57.7465|48.1527|51.0389|49.8706|62.8684|69.9647|68.0524|65.0055|71.7044|
2022-02-13 16:54:09|usa_0098|BLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7481|5.7481|5.8308|5.9548|5.9135|5.9962|5.9135|10.0901|11.3307|15.8796|21.4209|25.3907|26.011|23.945|22.1652|28.0208|27.8885|29.1125|28.5501|28.5832|25.9962|28.7685|30.0587|33.3323|34.8112|40.7952|42.051|50.1902|52.0043|52.5943|54.2382|59.6798|74.5126|96.033|92.1304|100.6003|103.6597|107.7306|109.5858|119.3727|156.892|134.8086|134.9602|134.3487|92.2223|88.4369|126.3564|158.5464|175.1292|160.5223|114.9934|126.048|143.5098|150.4722|144.1247|114.1348|134.2624|158.2148|138.3465|142.1253|165.4802|206.9324|204.8687|222.8665|259.5604|248.7112|262.8835|274.4964|306.1483|309.3231|306.3786|251.458|284.8546|295.0238|303.9547|317.9357|352.2759|338.6492|380.1721|394.8165|465.7192|480.4576|481.7346|440.0714|342.5691|399.6015|441.1664|423.6973|477.7083|418.4672|537.9459|541.3233|680.1103|739.1241|857.0503|856.6191|922.57|
2022-02-13 16:54:12|usa_0099|BK|total_return_price|0|0.8463|0.9112|0.9502|1.0078|0.8997|0.8305|1.0006|1.0929|1.2035|1.4045|1.2524|1.6602|2.1372|2.0929|1.8918|1.9545|2.1951|2.2293|2.1207|1.3471|1.6659|1.864|1.9209|2.0418|2.4574|2.7501|2.7744|2.3156|1.9956|1.8873|1.0613|1.0989|1.8623|1.7666|1.9926|2.0409|2.7779|2.7183|2.9884|3.6885|3.9797|4.1162|3.9551|4.0153|3.6188|4.1363|4.2805|4.3457|4.865|5.9522|6.9139|7.301|7.7753|7.8002|9.0179|10.4335|11.432|13.6186|15.1027|18.2776|19.9435|19.3427|17.5214|25.8704|23.1857|23.7122|21.7254|26.0995|27.2359|30.5955|37.0106|36.5607|32.7343|32.0248|23.4509|27.4776|28.4225|22.9417|19.6568|16.5129|14.2309|20.1231|20.4987|23.4675|22.4437|21.1471|21.0709|24.296|21.2865|21.2421|21.8546|23.8346|27.1517|24.4088|26.9058|30.24|31.3141|32.172|32.5032|36.0952|31.0576|28.3154|24.5497|21.5106|21.6765|22.571|22.3989|21.6811|24.0094|19.2528|20.446|23.716|23.5236|20.2684|14.7816|15.93|19.4292|17.7715|18.4303|21.051|23.0379|23.2124|25.1012|29.1892|29.6195|31.6169|32.8116|34.5313|34.411|36.0333|33.7432|35.6681|32.0233|33.9216|34.9878|41.7493|41.7937|45.3299|47.3217|48.2937|46.3972|48.7697|46.3541|43.0556|46.3708|40.8317|42.088|47.1704|31.7751|36.7829|32.9607|41.0821|46.1284|50.2957|51.2432|57.7417|
2022-02-13 16:54:16|usa_0100|COF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.8048|3.9922|4.7719|4.9468|7.3834|6.0188|6.954|7.2271|7.5966|9.178|9.5161|9.6648|11.7388|13.9289|20.3475|31.987|26.6768|29.6643|38.9775|43.1446|30.2355|37.3782|37.21|34.759|54.4448|51.1644|43.1659|46.685|35.8297|42.0201|49.7608|47.5999|27.2561|23.2158|23.4628|38.4736|44.6485|47.996|59.0917|53.3833|57.9393|66.0454|58.6616|62.796|62.4312|67.8561|63.2588|67.1528|61.8378|60.4121|59.3615|61.7276|52.2962|37.2215|39.0608|30.3747|41.0977|25.9528|10.2312|18.33|29.9794|32.2112|34.8398|33.9453|33.3543|35.9376|43.9175|43.7119|33.5674|35.8631|47.319|46.4475|48.4873|49.3101|46.8142|53.7801|59.1146|66.1663|66.9338|71.9352|71.3535|72.4328|69.4366|77.8742|64.5126|64.5306|62.3655|57.4734|65.3957|79.8639|79.6971|76.3556|78.6078|92.8829|89.7669|86.4678|89.6933|71.7371|77.9205|86.9385|87.552|99.4396|48.9087|61.1159|70.2781|96.797|125.0122|152.3835|160.737|144.5373|
2022-02-13 16:54:19|usa_0101|NEE|total_return_price|0|0.5016|0.483|0.5286|0.5438|0.5016|0.4898|0.5573|0.6046|0.635|0.6925|0.6181|0.7634|0.8443|0.8862|0.8562|0.9093|0.9308|0.9366|0.9517|0.8802|0.907|0.9721|1.0146|1.0288|1.0008|1.0578|1.103|1.2903|1.1593|1.1258|1.0376|1.1129|1.1836|1.2115|1.3655|1.5288|1.4037|1.4924|1.5819|1.6036|1.6623|1.7418|1.8275|1.8467|1.5922|1.4498|1.5989|1.7569|1.8414|1.979|2.1182|2.4282|2.3929|2.4583|2.3345|2.5079|2.4313|2.5646|2.8861|3.3581|3.6766|3.6356|4.0534|3.6131|3.153|3.2631|3.0376|2.6119|2.8478|3.095|4.1522|4.5679|3.9368|3.9045|3.4583|3.7323|3.9844|4.0531|3.6715|4.1438|4.1034|4.6964|4.4827|4.6842|4.8316|4.6669|5.0358|5.5614|6.0275|6.3699|7.2684|6.3989|6.2369|6.4887|7.117|8.6685|9.8116|9.1623|9.9017|11.0909|10.3371|10.8786|8.4054|8.4885|8.6391|9.763|9.5612|9.2279|8.5346|8.6994|9.7941|9.4527|10.1246|10.6556|10.1186|11.5194|11.673|13.2725|13.6858|13.5841|15.3915|16.2864|16.1541|17.3877|19.5733|21.1349|19.5075|22.2425|21.9329|20.8226|20.8807|22.4094|25.7191|28.5486|26.9681|26.5395|28.7375|31.5916|33.2556|35.6675|37.5648|38.679|39.0653|40.7692|45.6461|48.6767|55.6713|58.1719|58.1039|58.3147|67.7331|75.6609|74.5397|72.6246|78.1738|93.36|
2022-02-13 16:54:22|usa_0102|APC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:22|usa_0104|PSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7473|23.899|33.9113|38.0901|50.8788|44.722|43.7026|56.8924|58.5201|62.8861|62.9918|56.3695|60.6265|63.3703|59.0031|65.9455|70.1802|63.7252|64.7786|72.1188|64.555|67.3138|77.3719|86.6747|80.7191|95.3616|97.9093|74.3099|83.9422|80.048|93.185|100.2172|47.8854|66.6418|49.0669|65.2881|79.4818|83.064|70.0833|73.93|
2022-02-13 16:54:24|usa_0106|ANTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9509|12.04|17.6903|16.0533|18.5484|13.7826|14.007|13.809|15.2084|18.7069|24.7004|19.8955|19.1224|21.5199|24.3968|26.4077|33.4754|32.4235|30.1211|29.8972|36.2847|33.2388|40.2389|47.2305|46.0182|43.5974|48.4979|51.5818|57.868|61.011|65.7003|66.1819|61.0533|65.5566|66.3002|66.7649|68.235|68.159|75.6787|37.9872|41.3584|40.3023|34.2189|32.1235|41.7048|40.015|50.6947|54.3954|44.8056|47.4249|48.2613|59.0655|66.2027|55.3827|56.3152|60.2886|61.2957|50.4773|53.5703|57.121|70.5774|78.3148|81.4163|87.4645|96.9906|107.9125|114.9066|140.37|155.138|126.2354|129.0935|129.8098|122.2367|118.0651|138.6648|155.1804|181.6416|177.0309|217.0599|211.6113|233.8498|261.1163|242.8134|277.2884|284.6601|231.0682|295.3845|218.1651|264.0397|255.9189|299.6618|360.9236|376.7903|384.6229|446.49|
2022-02-13 16:54:26|usa_0107|ADP|total_return_price|0|1.0919|1.2553|1.0771|1.0548|0.988|1.0548|1.1588|1.1588|1.2888|1.5896|1.4708|1.7588|2.0886|2.1211|1.9102|2.1271|2.8053|2.8956|3.0471|2.7361|2.5983|2.4849|2.2713|2.3956|2.2655|2.5008|2.9326|3.0767|3.3623|3.4924|3.149|3.4152|4.1122|4.1668|4.4702|5.8706|5.886|5.5458|6.1633|6.9283|6.8306|6.2933|6.6078|7.2844|6.7749|7.0448|7.4824|7.8061|8.4287|8.4378|9.1684|10.0215|10.6596|10.4872|11.876|11.7079|11.4677|12.8024|13.7661|16.942|18.8314|20.1203|20.769|22.3284|23.0919|24.6079|25.0085|30.25|27.2932|30.193|37.7559|35.8064|30.8145|28.2191|26.7088|33.5158|33.2308|24.899|19.9457|22.5881|17.7978|19.6477|20.8735|23.1562|24.6425|24.6983|24.4207|26.3116|26.7744|25.0985|25.8425|27.681|27.6728|27.5972|28.9336|30.2623|29.8969|33.4921|31.9018|31.1277|29.8482|29.7029|30.5026|28.3083|25.544|25.9712|29.0473|31.9011|33.3903|30.4815|32.0966|35.6179|39.7704|41.1116|37.074|42.7922|44.05|44.7664|47.4982|46.4455|53.4247|56.9348|60.2003|67.616|65.0553|67.1622|70.7878|71.4455|73.8156|69.5624|70.1145|74.3753|79.2473|81.6535|78.8567|92.4411|92.5965|93.1847|99.9509|107.732|104.8951|124.624|140.6316|123.0889|150.7367|156.7612|153.8079|163.3485|131.7571|144.3693|136.1574|172.9154|185.9063|196.8419|199.0326|246.58|
2022-02-13 16:54:29|usa_0108|CRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3|2.925|4.35|3.365|3.5|5.7325|6.2975|10.2625|8.7875|5.7375|10.3325|10.9575|10.645|10.9775|12.77|12.96|17.0225|17.345|7.1425|6.5175|10.145|10.4525|14.84|17.375|21.4525|23.28|27.965|36.0825|34.4025|39.83|32.39|29.2|37.495|31.09|37.2|43.075|40.91|43.75|53.34|60.97|54.73|54.25|57.88|56.45|67.83|72.77|78.22|70.8|76.21|81.37|75.06|79.1|84.75|89.56|99.59|113.91|117.32|147.16|140.8|152.51|165.96|156.75|150.49|182.31|157.63|190.8|250.3|216.76|234.21|240.11|295.11|226.06|
2022-02-13 16:54:32|usa_0109|GD|total_return_price|0|1.0995|1.3727|1.3632|1.4776|1.1599|1.3346|1.5253|1.7668|1.8557|1.8907|1.7699|1.7477|2.1725|1.9632|1.8404|1.7553|1.8712|1.7466|1.828|1.2889|1.4114|1.4205|1.3626|1.3787|1.4838|1.6035|1.6095|1.2501|1.0529|0.9069|0.6768|0.7339|0.9903|1.251|1.3967|1.631|1.9771|2.216|2.6429|3.237|4.7139|5.2929|6.2959|6.3437|5.875|5.682|6.1346|6.1486|6.697|6.3729|7.9462|8.6239|8.5865|9.1639|10.2478|10.5891|10.1797|11.3622|13.3453|13.2737|13.2597|14.3679|15.6012|18.394|20.1086|21.6341|19.6813|16.693|15.8126|16.6908|20.1635|25.1431|20.301|25.285|28.8084|26.061|30.8556|35.0387|26.8724|26.3277|18.3372|24.2817|26.2577|30.5277|30.2749|33.9074|34.8635|35.8435|36.8137|37.9464|41.414|39.64|44.6288|45.8231|50.3478|52.393|53.9935|55.485|60.1415|63.5809|59.7687|60.6139|53.2188|41.8561|30.4206|41.1295|47.9683|50.9127|57.9701|44.5277|47.7593|54.3162|58.9502|58.1136|44.3651|52.2189|58.0815|52.5945|53.1323|56.5124|57.5241|64.4242|72.4966|79.6732|91.3548|98.3274|107.7929|117.3267|116.2385|122.5622|119.3271|119.4024|114.7934|123.0796|137.1519|153.3799|167.0177|177.5369|185.0189|183.8328|200.4075|169.8473|187.4494|144.6012|156.5933|169.2125|171.0096|165.9951|125.2445|142.6462|133.0986|144.1832|177.1801|184.9092|193.7657|207.2994|
2022-02-13 16:54:35|usa_0110|D|total_return_price|0|1.1994|1.1394|1.1661|1.1794|1.1528|1.2394|1.366|1.5392|1.5726|1.7591|1.5459|1.8924|2.177|2.3203|2.4859|2.5176|2.6159|2.5454|2.4983|2.5206|2.6035|2.7306|2.7651|2.7596|2.73|3.0011|3.0122|3.3496|3.2055|3.2473|3.1823|3.5646|3.7263|3.7346|4.229|4.6431|4.3945|4.8273|4.9944|5.1374|5.788|5.9554|6.5589|6.2402|5.5878|5.1634|5.3775|5.2895|5.3788|5.5512|5.8253|6.4908|6.3139|6.4993|6.2379|6.4706|6.212|6.35|6.7051|7.6611|7.6808|7.579|8.4288|8.9517|7.1904|8.557|9.04|7.972|7.945|9.0159|12.3271|14.372|13.9654|13.1548|13.1174|13.4266|14.7199|15.1022|11.6899|12.8161|13.076|15.3308|14.9228|15.5533|15.8291|15.6796|16.3919|17.1874|19.0673|18.9804|22.4755|20.3186|18.3355|20.057|20.6885|22.8716|24.4173|23.9344|23.5705|26.7614|23.2482|27.2705|24.788|20.9903|18.4042|20.1264|21.0451|24.0257|25.6802|24.4853|27.8822|27.5788|29.1724|31.8294|33.8171|35.7016|34.802|37.0706|36.7017|36.2902|41.1756|40.6237|45.1095|47.1141|52.1414|52.9887|51.6345|57.9473|53.8745|51.2982|54.4933|52.8679|59.3078|62.1282|59.7686|62.2077|63.6224|63.4426|64.296|68.3745|57.526|58.9285|61.4518|63.184|68.6289|70.0479|74.279|76.7669|67.6466|76.9068|75.6688|72.6631|74.0681|72.3342|72.3707|78.56|
2022-02-13 16:54:39|usa_0111|DTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:39|usa_0112|KMB|total_return_price|0|1.3357|1.5962|1.7254|1.7277|1.7089|1.5118|1.7089|1.7888|1.8263|2.2207|2.3005|2.5393|3.2861|3.5273|3.1567|3.1226|4.4394|4.3517|4.6198|4.0206|4.3549|5.0629|4.7207|4.8264|5.112|5.1655|5.7633|6.3457|5.6432|6.3195|6.0807|7.5527|7.9612|8.7352|8.2542|9.4381|9.9755|11.0685|10.2754|11.3353|10.6052|9.6818|9.6738|10.3304|10.6178|10.7063|11.9908|10.6883|11.1324|12.5456|14.1692|17.5792|15.8981|16.6212|19.0803|20.7285|21.7542|21.8659|21.6241|21.8973|22.3625|20.5755|18.2942|24.7419|21.8893|26.1477|24.2035|30.2094|26.0923|26.8599|26.2561|33.3973|32.1821|26.6525|29.7003|28.7951|31.2898|30.1565|27.7003|23.3615|22.5526|26.0461|25.8163|29.9185|32.1595|33.7951|33.3412|34.7794|34.9842|33.5542|32.1539|32.4743|31.743|34.175|36.4928|38.227|38.8466|38.2328|40.4827|40.278|37.848|35.3907|38.7593|31.8638|28.2417|32.49|36.9402|40.2801|40.2142|39.2171|42.5173|41.6668|43.6274|44.9882|48.5151|50.7812|51.5573|59.0262|61.005|60.5901|70.9394|70.9456|69.4465|77.6101|82.5646|83.9532|81.8624|92.4059|86.353|86.1334|89.3848|105.117|111.8523|115.1356|106.3959|97.0378|112.7467|111.4135|102.3755|105.8081|97.4462|94.1423|102.4378|103.6293|113.6964|123.2549|132.3205|129.0958|120.8832|134.6437|141.6225|130.3251|135.5883|131.597|131.3371|142.92|
2022-02-13 16:54:42|usa_0113|AMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4278|15.9848|18.6835|18.8911|21.5898|19.7734|20.7076|16.6076|25.4303|42.2974|34.5645|29.0632|29.0632|16.7819|15.9017|9.5826|7.0499|4.6252|2.7236|1.7438|3.1803|4.5422|7.3156|8.3536|8.5446|9.076|12.1385|12.1235|15.3288|14.6479|16.0014|20.1035|22.2375|24.6789|24.4463|29.877|30.7074|31.8616|34.7264|36.4038|35.0254|32.3349|35.9554|29.8687|23.0845|25.2684|24.7702|30.2175|35.7395|35.5236|36.8439|43.271|42.1168|41.9424|42.997|45.3221|49.9515|51.8727|57.8194|58.9275|64.9843|65.035|63.4281|63.0904|67.1464|69.2496|76.785|80.8695|85.9379|83.7236|84.4255|77.1112|84.9386|90.5917|98.2345|101.053|96.4978|109.1879|120.1887|123.4316|129.0563|133.5031|131.4395|134.845|148.5844|186.3358|205.287|209.81|218.2032|210.2662|256.6891|234.1593|215.0166|232.5574|264.0608|290.7432|288.88|
2022-02-13 16:54:45|usa_0114|EMR|total_return_price|0|1.7898|1.8693|1.858|2.0142|1.8892|1.9261|2.054|2.1051|2.1279|2.2216|2.0881|2.4603|2.7957|2.6774|2.4985|2.6196|3.2775|3.4434|3.88|3.3459|2.9579|3.1788|2.972|3.0379|3.1034|3.4466|3.6657|4.0339|4.1585|4.3095|3.42|4.0423|4.7882|5.0683|5.3228|6.0643|5.8675|5.4475|6.1334|6.2335|6.6283|6.6835|6.7954|7.0019|6.9421|6.6934|7.0619|7.4384|7.9825|8.6354|8.6945|10.0065|9.9438|11.1939|11.2269|12.1338|11.3308|13.935|14.6514|14.432|16.7473|15.5667|16.1434|15.7694|13.8776|16.5586|16.7279|15.2831|14.19|16.3073|18.1933|21.514|17.0174|16.7029|13.0819|15.9899|16.18|15.1852|12.5735|14.6657|13.1925|14.9838|15.5546|19.2583|17.9333|19.1524|18.7749|21.3962|19.9386|19.3531|22.322|23.3698|26.3024|26.4939|26.6591|28.2014|27.7248|30.2822|34.6297|37.0681|33.8634|32.7149|27.1513|24.6246|19.4189|22.2213|27.7431|29.7254|35.3849|30.9181|37.5135|40.9749|42.1149|40.7978|30.1948|34.3239|38.7424|34.8683|36.4145|40.2835|42.7991|42.0726|50.2402|54.8512|52.5574|52.5421|49.8915|49.5748|45.8422|45.232|36.3932|39.8|45.7133|44.2398|46.6408|48.1605|52.1009|52.3188|55.586|62.1511|61.3286|62.5043|69.6897|54.7722|63.2185|62.0667|62.7349|72.0445|45.3165|59.5662|63.4072|78.2466|88.3609|94.7695|93.2121|92.4835|
2022-02-13 16:54:48|usa_0115|SO|total_return_price|0|0.3428|0.3428|0.3648|0.3593|0.3373|0.3264|0.3785|0.4141|0.4388|0.4854|0.4279|0.4882|0.5585|0.5614|0.5897|0.6426|0.6893|0.6574|0.6261|0.6562|0.6808|0.7317|0.7076|0.7664|0.8223|0.9727|1.0324|1.1454|1.0666|1.0642|1.0361|1.2583|1.3356|1.3252|1.498|1.7597|1.6774|1.8872|2.1078|2.1891|2.4837|2.5087|2.74|2.7432|2.4161|2.443|2.4892|2.7396|2.8596|3.2173|3.4585|3.7015|3.6633|3.8681|3.6169|3.7229|3.5617|3.6882|3.898|4.575|5.0044|5.1102|5.5502|5.5852|4.571|5.3046|5.262|4.9043|4.6402|5.0749|7.2164|7.5311|8.1003|8.9258|9.3386|10.0124|10.6078|11.1043|11.8057|11.7778|11.9395|13.2373|12.6223|13.1612|13.4248|12.9775|13.5217|15.2895|14.6731|16.1644|16.8502|16.446|15.7771|15.6217|16.9889|18.3665|18.4577|17.4537|18.682|20.1754|18.7479|18.5944|20.3072|20.179|16.9061|17.4586|17.9918|19.1872|19.3524|19.6763|22.2948|23.1627|23.3727|25.0693|26.6176|29.4016|28.838|30.038|30.2109|28.3576|31.4259|29.8741|28.1962|28.4934|30.8376|32.2173|31.3601|35.6864|32.5328|31.1741|33.6493|35.6521|39.8556|41.7844|40.3969|39.1885|40.1232|39.0459|40.5536|40.1352|37.7641|39.7055|37.8602|38.6294|46.0157|49.7922|56.243|58.5825|50.2384|48.6825|51.507|58.9502|60.2802|59.2753|61.3213|68.58|
2022-02-13 16:54:52|usa_0116|KR|total_return_price|0.692544196772|-1.9366|-2.0471|-1.8651|-1.5597|-1.7416|-1.7741|-1.9431|-2.0731|-2.2095|-2.1965|-2.3265|-2.4841|-2.7003|-3.3123|-3.6567|-3.7|-3.6744|-4.1966|-2.9542|-3.7404|-3.7123|-3.8707|-2.0869|1.0075|1.0675|1.7271|1.4632|1.2114|1.1634|1.5472|1.0794|2.3508|2.1469|1.8471|1.7271|1.6432|1.6552|1.4153|1.2234|1.8351|1.8591|1.7391|1.8831|2.2908|2.1829|2.3988|2.507|2.5308|2.4348|2.9865|3.2024|3.886|3.946|3.6461|4.2818|4.8935|5.2773|5.6731|6.2608|8.8635|8.0359|9.0793|10.6505|11.4901|10.4227|10.0988|7.9879|6.7405|7.1243|7.9399|8.6596|9.8983|8.6701|10.1171|9.3878|8.5051|8.7392|7.4765|5.6803|5.047|5.4884|6.5055|6.7127|6.3865|6.7166|6.0641|5.7993|6.1524|6.0526|7.6185|7.6377|7.8142|7.7759|8.829|8.6841|10.9679|11.4571|10.1051|11.474|9.9733|10.6996|11.141|10.8501|8.4473|8.6065|8.5466|9.2861|8.77|9.0008|8.6126|8.9848|9.8809|10.021|10.2959|9.6424|10.1799|9.7766|9.3611|10.7036|14.2249|14.7572|16.9298|18.5402|19.0502|20.0933|21.4522|24.4804|33.881|30.4558|34.7756|33.5938|34.1876|31.6314|30.6502|27.8754|26.7295|26.8746|22.3139|18.938|22.1249|23.2802|26.9384|27.7744|23.1736|24.2852|20.0436|23.5031|29.0633|30.501|33.7277|31.3897|35.4612|36.0031|40.3|39.8212|46.27|
2022-02-13 16:54:56|usa_0117|HAL|total_return_price|0|4.1535|4.9781|5.2071|4.9323|5.2377|4.1077|4.0161|3.3218|3.5694|3.4092|2.9721|3.2052|2.691|2.6787|2.6506|3.002|4.3481|4.7552|4.9278|3.148|4.3447|3.7983|3.2966|3.6931|4.0094|4.4472|5.0848|5.8156|6.2088|6.6214|7.1036|6.3464|6.4646|5.1334|4.8311|4.0673|3.3141|3.8714|5.0194|4.2497|5.3986|5.7143|5.6006|4.8475|4.4843|5.2373|4.9137|5.2074|5.7592|5.6985|6.6976|8.17|9.6641|9.473|8.853|10.4181|11.7605|13.8013|18.1586|18.1786|17.6134|15.6807|10.0981|10.5147|13.7249|16.18|14.7019|14.4781|14.8008|17.08|17.7553|13.197|13.4202|13.0356|8.2943|4.8472|6.3644|5.9839|4.8866|7.1292|7.9474|8.8649|9.3952|10.1273|11.883|11.8753|13.2875|15.524|17.1592|19.0274|27.3209|24.7543|29.2365|29.7736|22.8798|25.0281|25.6446|27.9448|31.189|30.8685|32.1017|43.3963|26.5381|14.972|12.8092|17.2099|22.6318|25.1875|25.2969|20.6839|27.9482|34.5886|42.3023|43.3639|26.005|29.4836|28.4268|24.3889|29.0216|29.9646|35.0131|36.2564|41.9524|44.3456|51.5942|62.3573|56.7758|34.7698|38.9555|38.3886|31.6554|30.6206|32.3091|41.1389|40.937|49.5024|45.1901|39.3776|42.6355|45.4536|43.829|42.2321|38.1586|25.0248|27.7469|21.7156|18.1745|23.7991|6.7326|12.8053|11.921|18.7471|21.3281|23.024|21.5784|22.87|
2022-02-13 16:54:59|usa_0119|CTSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1972|0.3104|0.5985|0.5911|0.468|0.5025|2.2291|2.5518|1.4927|1.6257|1.3646|1.4656|1.6493|0.8978|1.736|1.6229|2.034|2.3185|2.9436|2.5526|2.8837|4.6311|5.363|5.0355|5.9659|6.8621|10.1135|10.7969|11.1989|10.7756|12.0217|13.0906|15.1052|16.952|18.0161|21.589|17.6968|17.5691|16.9071|13.1946|16.2875|11.5725|8.2431|10.3192|12.1116|18.2833|21.8728|24.1097|24.6867|30.6266|34.4384|38.6143|33.8898|30.7637|30.0212|36.1314|28.541|32.4994|34.8687|37.0584|29.6997|38.3542|46.7439|48.3234|46.4034|42.3457|51.2839|59.0115|59.8628|57.2995|56.8455|58.2832|58.2643|51.4542|53.3648|55.8429|63.7756|68.3201|69.2179|76.0302|75.4173|73.6429|57.8142|69.8972|62.3967|57.0548|61.5902|45.6012|54.1717|67.9381|80.0017|77.8279|69.107|76.1337|85.2|
2022-02-13 16:55:03|usa_0120|BAX|total_return_price|0|1.7528|2.0372|2.0075|1.5788|1.1459|1.0441|0.9762|0.8913|1.0695|1.0441|0.8658|1.082|1.2587|1.3238|1.1257|1.3782|1.7603|1.7765|2.0939|1.6874|1.7226|1.543|1.36|1.3693|1.5362|1.6559|1.8576|2.0412|2.005|2.0107|2.0478|2.3915|2.8851|2.8287|2.9791|3.5786|3.2696|3.3287|3.0312|3.0338|2.8583|2.7715|2.1938|2.4539|2.327|2.7519|3.002|3.0716|3.6156|3.8997|4.4698|4.6106|5.0431|5.3312|5.3429|4.7508|5.0577|6.4018|6.2599|6.11|6.7482|6.6586|7.4389|8.1165|8.398|7.7815|7.8087|8.2158|8.1994|10.0746|11.4358|12.9829|13.8396|14.407|16.1859|16.1041|17.8728|13.3475|9.1736|8.7059|5.7956|8.084|9.0355|9.8483|9.9677|11.1277|10.3775|11.529|11.3421|12.3835|13.3081|12.9169|13.3149|12.6116|15.5964|16.3007|18.6257|20.0311|20.1251|20.8982|20.9598|23.3292|24.0896|19.848|19.1481|19.9999|21.7128|22.5639|22.582|15.9752|18.9827|20.3757|21.8787|24.5283|23.3156|20.7977|25.3996|22.8633|26.2958|29.4579|32.4837|31.3823|30.1515|32.3565|34.6846|34.5278|34.7221|35.9241|34.0575|35.2721|30.5943|35.6384|38.4863|42.4928|44.8537|41.9035|49.1357|57.5147|59.77|61.7218|62.2507|70.8606|74.17|63.5043|78.6483|79.446|85.0644|81.5379|79.3691|84.3975|79.0543|79.1313|83.435|79.9104|80.13|85.84|
2022-02-13 16:55:06|usa_0121|ADBE|total_return_price|2||||||||||||||0.1913|0.3536|0.6567|1.3853|0.9309|0.7|0.837|1.0174|1.1277|1.2891|1.1751|1.6432|1.4713|1.1245|1.7709|2.0889|1.4683|1.4862|2.8383|2.983|3.0103|2.8445|3.3523|2.7036|1.9345|2.0292|2.6689|3.9562|2.5518|2.7846|3.5285|3.4749|3.8446|4.1079|4.458|6.3221|6.2059|8.2368|4.0859|4.5349|4.2659|4.8379|4.4761|5.4788|4.8411|5.1691|5.4493|4.9272|3.2424|5.5362|4.985|9.1886|12.3568|17.0315|25.3242|27.9539|32.2909|31.489|14.4433|19.7723|16.7144|15.9116|18.1078|17.9743|10.0124|14.7192|13.7137|17.6201|19.3787|20.6226|18.6017|22.2941|22.9201|30.2681|30.8691|33.12|27.04|32.61|38.55|28.63|32.44|40.16|39.25|44.0601|42.75|42.14|33.65|44.06|42.83|23.16|16.7|28.18|31.42|35.08|34.65|32.08|27.7|27.8|34.5|34.63|25.24|27.42|32.89|31.05|31.27|34.61|39.31|42.91|45.75|56.78|68.63|64.54|71.9|73.68|79.1|79.09|78.57|91.46|85.15|99.47|102.31|102.81|118.34|141.86|155.16|181.47|209.13|249.28|263.51|250.89|262.5|270.9|284.51|309.53|345.12|386.6|513.39|478.47|459.67|504.58|663.7|669.85|473.97|
2022-02-13 16:55:09|usa_0122|LYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0026|8.811|12.8864|18.2221|21.6483|20.9358|15.2739|20.5692|27.3644|25.2215|33.9243|38.7803|45.362|47.0957|51.6713|57.7262|65.5754|73.0293|79.7722|59.6393|65.4785|77.8008|61.4167|67.8143|65.8162|56.4825|61.4112|69.4512|73.1434|66.7847|82.0111|91.2244|86.3186|92.0238|87.5167|70.9504|73.2713|76.4399|77.2408|85.5217|45.5995|61.2526|66.516|85.7045|101.5919|100.0752|92.6917|91.67|
2022-02-13 16:55:10|usa_0123|WMB|total_return_price|0|0.9747|1.0782|1.198|1.2034|1.2198|1.1435|1.3178|1.296|1.3238|1.273|1.2758|1.3598|1.0898|1.1058|0.8858|1.129|1.5715|1.7069|1.7622|1.1905|1.4188|1.631|1.7163|1.6296|1.6276|2.0397|2.2993|2.1475|1.8139|1.7051|1.4988|1.5103|1.8742|1.8933|2.1543|2.3352|2.1985|1.8062|2.2051|2.4972|3.0958|3.5408|4.0926|3.1976|3.1752|3.8155|4.0256|3.3975|4.1807|4.5343|5.1106|5.789|6.6962|6.6263|6.8754|7.6393|9.1456|9.0233|9.7138|11.8467|13.4237|14.2291|12.1879|13.2965|16.9198|18.2863|16.1425|13.2442|19.1025|18.1915|18.5014|17.5636|18.9119|15.463|12.8849|12.1414|11.3069|2.9269|1.1083|1.3298|2.2619|3.9061|4.6633|4.8663|4.7473|5.9142|6.0126|8.1209|9.4021|9.5226|12.599|11.6916|10.8351|11.8811|12.1842|13.3759|14.6242|16.3|17.6147|18.557|17.1545|21.0267|12.3832|7.6421|6.0669|8.3764|9.6503|11.4485|12.6064|10.0412|10.5702|13.7459|17.4106|17.0053|13.7911|18.8559|17.7484|16.7738|20.5522|19.4375|22.4655|19.6742|22.2564|23.8648|25.3538|36.6961|35.2366|28.9589|33.0011|37.9011|24.6768|17.6242|11.4275|15.8471|22.6697|23.1195|22.195|22.9479|22.9722|23.5863|19.4721|21.5138|21.8291|17.9549|23.7157|23.4745|20.4539|20.5008|12.5428|17.2013|18.1157|18.8206|22.6174|25.7229|25.5552|26.04|
2022-02-13 16:55:14|usa_0125|PRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1771|18.2431|18.9728|16.2816|18.5169|18.4636|19.9135|22.1741|25.308|27.1135|27.7951|28.6432|33.478|34.6691|40.2781|41.5056|45.4573|46.8203|46.5195|45.267|53.398|56.0446|60.176|59.1447|59.8864|44.9447|42.8694|46.5105|17.481|12.2139|24.1022|35.1703|34.0783|38.3654|35.9081|38.0219|40.1241|41.2375|41.8381|33.0521|35.0784|44.9162|31.82|39.9765|38.0865|43.0774|51.6617|58.6389|67.9465|64.869|66.3755|69.6219|68.8084|62.8134|66.7679|58.4089|64.6024|58.1607|54.3971|63.8894|85.7271|85.7536|85.3678|85.7576|95.7353|90.8952|80.2572|85.1591|69.1525|81.4674|86.3559|79.1338|84.3077|40.2541|55.9089|64.4897|73.3793|87.9323|99.5227|96.8432|109.06|
2022-02-13 16:55:16|usa_0126|DAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2446|17.3309|15.8297|13.3957|7.6483|5.0456|6.6179|9.1229|4.7702|5.3565|8.1369|10.029|11.6102|10.0468|10.6153|11.0861|8.8831|8.3412|7.4352|7.2664|8.4656|9.8958|7.9593|10.3488|15.1634|16.3538|20.7659|24.893|30.0943|35.2138|35.4273|43.5593|42.7721|37.1658|42.115|47.4165|45.0322|31.7128|34.609|46.5301|42.2252|49.2166|44.9035|53.229|53.6026|48.739|55.5668|48.7415|48.5564|55.2265|58.4696|59.1517|21.51|28.01|33.96|40.15|47.97|42.87|40.36|39.63|
2022-02-13 16:55:19|usa_0128|REGN|total_return_price|0|||||||||||||||||||||||||||||||||12.625|11.125|14.75|18.125|15.25|11.25|8.5|12|15.25|16.5|15.5|15.5|6.875|4.5|4.875|3|6.25|9|15.625|12.75|12.75|17.375|20.125|16.125|8|10.125|11.188|8.563|7.375|9.219|7.6875|7.375|6.625|7.8125|8.125|12.75|29.5625|29.8125|32.625|35.2656|22.1875|34.65|22.24|28.16|24.99|14.51|13.5|18.51|7.52|15.76|17.67|14.71|13.58|10.53|8.68|9.21|5.11|8.39|9.49|15.9|16.63|12.82|15.69|20.07|21.62|17.92|17.8|24.15|19.19|14.44|21.83|18.36|13.86|17.92|19.3|24.18|26.49|22.32|27.4|32.83|44.94|56.71|58.2|55.43|116.62|114.22|152.66|171.07|176.403|224.88|312.87|275.24|300.28|282.47|360.52|410.25|451.48|510.13|465.14|542.87|360.44|349.23|402.02|367.09|387.51|491.14|447.12|375.96|344.36|344.99|404.04|373.5|410.62|313|277.4|375.48|488.29|623.65|559.78|483.11|473.14|558.54|605.18|631.52|
2022-02-13 16:55:23|usa_0129|CI|total_return_price|0|1.2574|1.264|1.1622|1.1491|1.136|0.8241|0.9587|1.1655|1.3067|1.5595|1.4183|1.7147|1.9659|1.7424|1.5122|1.5632|1.7908|1.8629|1.9463|1.3431|1.4642|1.5032|1.7541|1.5808|1.8237|1.9519|2.2226|2.1536|1.8733|1.8938|1.4655|1.6324|2.1752|1.9486|1.9431|2.6822|2.2786|2.5513|2.3392|2.7969|3.0146|3.0176|3.2807|3.2248|3.1059|3.8801|3.3317|3.5016|4.177|4.4045|5.977|5.9884|6.6922|6.98|7.1712|8.2454|8.8811|10.8693|11.4984|10.7342|12.8139|13.0182|12.563|14.7703|16.107|17.1841|15.0846|15.7242|14.892|18.8518|20.7399|26.3843|21.5023|19.2896|16.7918|18.854|20.7389|20.0231|14.6339|12.8559|14.4073|14.8862|14.2565|18.4673|19.0703|22.2785|22.515|26.3844|28.893|34.6381|38.1513|36.1653|42.2994|31.9095|37.687|42.6363|46.2383|50.7853|51.8359|52.2733|39.5066|34.4624|33.0894|16.4084|17.1801|23.5286|27.4354|34.4481|35.7687|30.3711|34.9864|35.8469|43.3378|50.3356|41.0476|41.1063|48.2463|43.1033|46.2087|52.3705|61.1404|71.0609|75.3447|85.7554|82.1208|90.2025|88.9471|100.9322|126.994|158.9387|132.4685|143.5648|134.6851|125.6073|127.8939|130.9068|143.8008|164.3171|183.5082|199.3617|164.699|166.8689|204.4746|186.4769|157.943|154.7315|149.0745|200.8318|174.0459|184.3307|166.4134|204.4976|238.4751|234.7964|199.1585|229.63|
2022-02-13 16:55:26|usa_0130|ALXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.2813|2.1875|2.375|2.4688|2.125|2.5938|2.25|3.6875|3.0938|3.0938|2.7813|2.0625|3.3438|2.3438|2.6094|3.8906|7.25|20.3438|17.0625|26.875|17.375|6.1875|5.7|4.0575|5.875|6.565|3.5975|2.9875|3.575|3.355|4.2975|4.3325|4.3375|5.4225|4.6125|4.6|6.22|5.375|5.925|7.0925|5.0475|8.8375|8.69|8.3075|10.355|9.84|11|16.04|19.4175|13.8075|17.87|18.625|17.055|18.25|19.465|22.27|24.14|27.185|26.945|32.155|40.725|49.73|44.84|65.9|67.54|90.22|97.82|113.25|93.88|93.66|88.38|114.24|131.06|180.94|158.785|165.82|178.87|173.3|190.92|167.99|189.1|131.06|114.94|131.73|126.06|118.7|122.11|142.83|119.22|120.22|122.43|120.82|97.87|131.66|125.34|102.98|108.93|83.5|113.47|114.13||||||
2022-02-13 16:55:27|usa_0131|YUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4843|3.4394|3.4918|4.0076|4.6656|5.7796|8.404|5.7946|4.9871|4.6207|3.4917|3.2674|3.4842|3.9478|4.2349|5.2518|4.6117|5.8906|6.9074|6.9984|6.7232|5.771|6.1609|7.0725|7.2496|8.1683|8.7593|8.9076|9.7554|11.3251|12.321|12.6114|12.0326|11.5643|12.1425|12.1146|12.9441|14.5351|14.67|16.1535|16.838|19.5989|18.4328|18.5792|19.1645|15.8182|14.5046|17.2568|18.0188|19.0534|20.7992|22.6311|25.471|27.7695|28.8825|30.7777|29.7448|33.3207|40.4069|38.2348|39.29|37.3751|41.3692|40.556|43.4444|44.5767|45.4737|49.1615|44.18|44.9879|49.1123|57.8374|48.1559|46.5898|51.8984|54.7212|58.7733|58.883|59.3864|68.402|67.9279|76.6072|78.9487|76.0997|85.3678|83.6534|95.1542|105.5667|108.5624|97.064|66.4241|85.6645|88.8152|105.6294|108.4778|116.6006|122.056|138.86|
2022-02-13 16:55:29|usa_0132|TRV|total_return_price|0|2.9682|2.834|2.4798|2.5978|2.8125|2.2436|2.2168|2.3026|2.6408|3.1131|2.9092|3.4618|4.4748|3.9836|3.3333|3.611|4.2764|4.1784|4.8584|4.2786|4.0912|4.116|4.1885|4.2368|4.778|5.2763|5.8784|5.9978|6.0705|5.9525|5.2359|6.6358|7.4337|6.7692|6.6749|8.017|7.8302|8.9814|8.6033|8.7929|9.1589|9.2267|10.6729|10.6095|9.2676|9.6575|9.8684|10.9618|12.3454|12.259|14.6375|14.0476|14.1253|13.7292|14.3568|15.2787|17.0232|20.1292|21.6595|21.9191|23.9376|22.7331|17.6913|19.0867|17.1699|17.7263|15.4611|19.0889|19.5121|19.6635|29.1865|31.6235|25.8236|29.8773|24.4705|26.2727|27.5761|23.5817|17.5713|21.0103|19.7965|22.9091|23.4159|25.2618|25.8157|26.4341|21.6956|24.4734|24.3888|26.4055|30.1327|30.151|28.3601|30.4387|32.2044|37.0604|35.9157|37.3128|35.3113|37.9415|33.9527|30.9801|32.4902|32.7163|29.678|30.1771|36.4172|37.1255|40.4107|37.1743|39.61|42.6344|45.7992|45.2553|38.0966|46.6037|46.9652|51.0323|54.9573|58.1853|68.5942|65.5135|69.9227|75.1092|71.0172|78.9601|79.314|89.8394|92.2461|82.9706|85.9706|98.0109|101.9174|104.5635|101.1879|108.7636|107.684|113.6952|110.7694|123.2925|126.8772|112.4552|119.9263|111.4015|128.3494|140.6897|140.6634|130.3447|95.1834|109.9973|105.1312|137.264|147.8791|148.0275|151.1396|156.43|
2022-02-13 16:55:33|usa_0133|GIS|total_return_price|2|0.9132|0.8086|0.8488|0.7643|0.8046|0.875|0.8046|0.887|0.9655|0.9152|0.9574|1.1271|1.2736|1.4374|1.4936|1.7054|1.8373|2.008|1.5228|1.7564|1.6643|1.7787|1.8891|2.0156|2.4183|2.5788|2.8108|2.4424|3.0926|3.3665|3.6998|4.2434|4.6584|5.1447|5.2447|5.5899|5.1802|5.713|5.7988|5.7695|5.4854|5.2984|5.1992|4.805|4.7787|4.7521|4.7885|5.4559|5.7435|5.7681|6.2108|6.5339|6.5759|6.3922|7.4088|7.6721|7.5024|7.6665|8.914|8.7298|8.3413|8.0597|9.3688|10.082|10.1161|10.6126|9.6163|8.4736|10.2877|8.387|10.8184|11.8746|11.29|11.8925|13.3211|12.5489|12.4183|11.5626|12.3347|11.921|13.0871|13.0448|12.7403|13.0942|13.1916|13.6268|13.2101|15.3033|14.5558|13.6598|14.1748|14.7889|15.6867|16.5053|17.1357|17.3618|18.9977|17.451|18.9128|17.7264|20.1414|21.2401|20.405|17.0767|16.7959|19.7568|22.6563|24.1599|24.0664|24.6239|24.241|25.6793|27.7104|26.6322|28.2922|27.3355|27.5256|28.5217|29.9708|34.0872|34.9355|36.8835|38.0146|38.0028|42.0574|41.1868|41.036|42.1705|44.3688|45.1943|46.3568|47.6008|51.1463|58.0807|50.3613|50.278|47.6474|45.1285|48.3798|43.5943|36.8682|40.5525|37.7076|42.5102|45.0237|49.4425|49.4489|45.8667|59.5257|60.8588|58.3634|53.2488|61.3572|56.9085|61.31|68.06|
2022-02-13 16:55:36|usa_0134|AAL|total_return_price|0|6.1565|8.8666|6.4805|8.5131|8.1301|7.1876|6.4511|8.5131|9.8975|11.2821|9.3086|9.7503|13.4913|12.9907|13.3734|12.6372|12.3131|13.9627|13.1379|8.3069|10.1921|11.9891|11.1937|12.6372|14.0217|14.4046|20.3843|13.6681|15.1999|15.1115|9.9565|11.4|13.6976|14.3162|13.5208|16.6139|17.3796|15.2293|13.4619|15.9069|15.3176|14.9052|15.3472|15.789|13.4324|13.9922|12.1364|12.5501|15.2601|16.2463|15.702|16.1646|19.4846|19.8112|17.3348|19.1853|17.9607|20.1377|24.0973|27.9751|31.1727|36.2479|24.1381|25.8525|25.4987|29.7168|23.7299|29.1725|30.0499|24.9237|30.8159|36.9437|33.1091|34.0612|18.0441|21.0231|24.8978|15.8946|3.9407|6.2221|1.9798|10.3702|10.7944|12.2085|12.0011|11.4166|6.9103|10.323|10.0873|11.4166|10.5398|20.9571|25.5012|23.9645|21.815|28.4991|28.7065|24.8412|21.0137|13.2267|8.5035|4.8268|9.2577|10.059|3.0073|3.7898|7.4948|7.2874|8.5884|6.3918|5.911|7.344|6.0901|5.0908|2.7905|0.33|0.4638|0.5176|0.3441|0.7495|3.9124|3.7992|7.7493|23.3611|35.7299|40.7066|33.5333|50.6156|50.1105|37.9929|37.3616|41.5706|39.6238|25.7266|34.7004|46.9735|41.2574|47.0725|45.5633|51.0725|49.8133|38.2622|40.0501|31.7762|30.5307|31.1334|27.2506|29.5608|15.66|12.38|12.25|15.86|24.12|21.08|21.43|18.54|
2022-02-13 16:55:38|usa_0135|RTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:55:38|usa_0136|SCHW|total_return_price|0|||||||||||||||||||0.2462|0.093|0.1143|0.1124|0.1047|0.1047|0.1376|0.1712|0.2186|0.2172|0.2667|0.2397|0.1792|0.1797|0.321|0.3931|0.4953|0.7262|0.8289|0.5634|0.4323|0.6286|0.8795|1.0325|1.2522|1.1769|0.9795|0.9042|1.0852|1.2808|1.7799|2.4303|3.2188|2.2375|2.8809|2.7326|2.5701|3.5839|3.5887|4.5478|6.0288|7.0799|6.4219|5.5194|6.6688|14.2856|24.4509|27.733|17.0215|19.4777|29.0357|25.7009|27.5241|21.7011|11.7982|11.7126|8.8101|11.8606|10.0441|8.6028|6.692|8.3552|5.5668|7.789|9.2065|9.162|8.9941|7.4592|7.1496|9.3243|8.2097|8.8299|11.3141|11.5213|13.5393|12.5931|14.1405|15.312|14.5185|16.3308|18.0751|21.427|15.8304|17.3061|21.9636|13.7092|13.2005|14.9863|16.4147|16.1863|16.1298|12.2766|12.0818|14.9286|15.7811|14.4462|9.9446|9.9829|12.8024|11.5715|11.4939|12.9659|16.0304|19.3047|19.2744|23.7668|25.0448|24.7356|27.0544|27.8493|28.1411|30.2422|26.499|30.612|26.1147|23.6481|29.5658|37.0443|38.3793|40.4813|41.2936|48.5846|49.4836|48.5049|46.7743|39.6287|40.9541|38.6426|40.4022|46.1187|32.7244|33.0131|35.637|52.3758|64.5724|72.3196|72.5239|83.922|
2022-02-13 16:55:42|usa_0137|CSX|total_return_price|0|0.2428|0.29|0.2976|0.3007|0.2855|0.2521|0.2977|0.2916|0.2825|0.3174|0.2931|0.3675|0.4532|0.4049|0.3432|0.3674|0.4039|0.4476|0.5042|0.381|0.3999|0.3602|0.4138|0.4352|0.4151|0.4505|0.4879|0.5109|0.4874|0.4945|0.3936|0.4728|0.5544|0.6879|0.8036|0.8901|0.9057|0.987|0.9244|1.0834|1.0693|1.1389|1.2427|1.3178|1.3263|1.2286|1.1213|1.1472|1.305|1.2521|1.4097|1.5384|1.5469|1.6444|1.7298|1.4552|1.6105|1.932|2.0456|1.8987|2.103|1.6173|1.5061|1.4961|1.4141|1.6556|1.5585|1.1628|0.8827|0.8067|0.84|1.0106|1.3252|1.4363|1.252|1.3968|1.523|1.4048|1.0603|1.1421|1.1548|1.2223|1.192|1.469|1.2421|1.3481|1.3702|1.6585|1.7279|1.774|1.9371|2.1216|2.505|2.9564|2.7649|2.9076|3.3926|3.8289|3.6426|3.7629|4.811|5.4038|4.7112|2.8202|2.2638|3.0553|3.7121|4.3199|4.5578|4.4653|5.0021|5.8667|7.1631|7.1798|5.1411|5.8343|5.9949|6.27|5.8546|5.6061|7.0427|6.6705|7.4491|8.3718|8.4765|9.0641|9.4811|10.7597|9.8806|9.791|8.1222|7.8842|7.8814|8.0384|9.4611|11.2028|14.5688|17.1395|17.1144|17.4178|17.7101|20.3452|23.6909|19.9376|24.0893|24.9914|22.4575|23.5378|18.7035|22.8448|25.5296|29.9132|31.8777|31.9072|29.6622|37.6|
2022-02-13 16:55:45|usa_0138|JCI|total_return_price|0|0.0004|0.0005|0.0005|0.0005|0.0006|0.0006|0.0007|0.0006|0.0007|0.0008|0.0007|0.0013|0.0022|0.003|0.0037|0.0052|0.0074|0.0079|0.0111|0.0118|0.0166|0.0237|0.0279|0.0316|0.0351|0.0422|0.0568|0.0653|0.0673|0.0872|0.0828|0.0799|0.0971|0.1069|0.096|0.0989|0.1213|0.1263|0.1472|0.1996|0.244|0.2509|0.292|0.3892|0.4152|0.4261|0.4965|0.5614|0.6963|0.7862|1.0048|1.2412|1.3457|1.6483|1.8665|2.4173|2.6463|3.5058|4.2834|4.8923|6.1107|7.2542|6.546|9.1659|8.919|12.0053|13.3062|10.3466|13.6005|13.1744|14.6669|15.9814|12.6907|16.3026|13.6104|17.974|10.2168|4.7507|5.3326|6.9531|5.746|9.0909|10.4133|14.4224|16.0132|18.9748|17.9947|21.5064|20.8307|18.5305|18.2253|19.5387|18.8921|20.0205|21.1413|23.8626|25.7156|28.4938|19.5521|17.5757|19.6273|17.9282|15.7633|9.8158|8.9928|12.0375|16.0818|16.7432|18.0512|16.7278|17.5362|19.913|21.6386|24.0238|19.9365|22.9959|27.8175|26.3184|28.1647|21.6335|23.8242|24.687|26.378|31.1537|32.3694|35.0112|34.412|34.0923|33.6975|30.3316|26.5927|25.5945|29.7322|34.7621|36.5233|36.3355|37.3786|38.7104|36.196|34.4771|32.106|30.7077|32.3558|27.6335|34.6781|39.0362|41.719|38.9373|26.0076|33.1825|39.9581|45.8294|58.9545|68.0859|67.7874|81.31|
2022-02-13 16:55:48|usa_0139|NOC|total_return_price|0|3.8939|4.7291|4.3683|4.5413|3.8989|4.8971|5.292|5.5685|6.7927|8.2342|7.4049|6.9705|7.8592|8.0146|7.1449|6.387|8.1366|6.8163|7.7776|4.2921|5.0863|5.145|5.3767|4.8818|4.8954|4.7105|4.2024|3.2545|2.8024|3.5806|3.0643|3.5026|5.899|5.2596|4.8742|5.5876|5.1723|5.7319|5.3924|7.6401|8.3725|9.5892|8.1655|8.799|9.4922|8.9476|11.0208|10.3343|12.0262|12.9369|15.2202|16.119|16.1396|17.4019|20.6237|21.3794|19.659|22.9471|31.8361|30.2879|28.4027|27.3763|19.5067|19.6459|16.1999|18.055|17.41|14.926|14.7578|18.5755|25.6326|23.5327|24.7831|22.9305|29.0717|29.1546|32.8272|36.4263|36.2803|28.4988|25.3352|25.6104|25.7085|28.6415|29.6144|32.4966|32.4159|33.1902|33.1191|34.0751|33.6934|37.4528|42.7355|40.2911|43.0289|43.0083|47.4195|50.0212|50.371|51.0485|50.7659|43.9069|39.9868|30.0852|29.4671|31.1522|35.6372|38.7893|45.8927|38.4336|43.2084|46.5595|50.0721|55.8038|42.3815|47.9483|50.5005|53.2366|55.8896|57.3417|60.0228|71.3851|82.6699|100.0073|108.216|105.5411|116.8837|131.3987|144.0945|142.7253|150.0412|171.4392|180.4527|203.5386|196.7383|214.6434|220.304|238.7035|268.5301|287.3751|327.9609|290.115|300.4439|232.9111|257.4767|309.9008|360.7606|332.3374|293.3843|299.3928|308.5139|299.3722|319.4948|360.3021|358.5853|387.07|
2022-02-13 16:55:52|usa_0140|STT|total_return_price|0|0.5905|0.8149|0.5578|0.5055|0.5578|0.5926|0.6972|0.8065|0.9164|1.1859|1.0719|1.4734|1.7202|2.0402|1.5788|1.6942|2.435|2.2065|2.2053|1.473|1.7487|1.8046|1.9914|1.9932|2.1263|2.3263|2.9084|3.0067|2.8944|3.1381|2.2143|2.7236|3.5671|3.5224|4.3938|5.0927|5.1098|5.7044|5.9009|7.02|7.1593|5.3508|5.7765|6.1033|5.8809|6.3338|6.0103|4.7399|5.3046|6.1648|6.7149|7.5848|8.4581|8.6586|9.7737|11.0429|11.8866|15.8843|20.9673|20.0636|22.6682|24.0516|18.9252|24.1755|28.6119|29.7756|22.5919|25.5976|33.9966|37.28|45.7572|43.7866|32.993|35.0373|32.2877|37.1561|39.4604|31.9401|27.6925|28.0445|22.8386|28.5507|32.7107|37.9668|38.111|35.7751|31.4456|36.291|32.4303|35.922|36.5588|41.5705|45.4558|43.8493|47.2532|51.2272|49.3432|52.2945|52.2811|62.4611|60.943|49.5435|44.2141|30.7785|24.0954|36.9571|41.193|34.1056|35.3665|26.505|29.5222|36.3343|35.3811|35.6449|25.5662|32.189|36.5262|36.037|34.0695|38.3687|48.4389|53.6705|54.3258|60.8552|57.8909|56.2341|61.7926|66.1458|62.212|65.4296|57.4047|56.965|50.5287|46.8676|60.8511|68.252|70.2483|79.5153|85.0366|87.2521|89.5298|83.9429|75.9644|57.6129|60.5453|52.0145|55.4004|74.5208|50.6953|60.9937|57.4422|70.9739|82.4218|81.2384|84.2021|93|
2022-02-13 16:55:56|usa_0141|NSC|total_return_price|0|2.4597|2.4922|2.8582|2.7362|2.5573|2.2076|2.4638|2.541|2.7931|2.9679|2.9516|3.5208|4.3009|3.8894|3.5331|3.8112|4.2593|4.5574|4.8049|3.7029|3.8855|4.1988|4.2847|4.6262|4.8768|5.2427|5.787|6.2091|6.135|6.7016|5.7766|6.6586|7.1823|7.4074|8.9417|9.7849|9.9045|10.6438|9.5034|10.4019|10.8186|11.2215|11.8479|12.3277|11.3756|11.1734|11.1251|10.9157|12.1408|12.3265|13.7751|14.7265|15.8986|15.9348|17.3005|16.7654|16.3509|19.4526|20.0431|18.0563|22.1827|17.6847|17.3632|19.0492|15.9744|18.3503|15.0256|12.6762|8.9954|9.4167|9.3579|8.6404|10.9067|13.5286|10.5668|12.0589|15.7927|15.4667|13.4014|13.3138|12.4066|12.877|12.4619|15.9932|14.993|18.0614|20.3284|24.8102|25.4797|21.3653|28.0877|31.1447|37.6849|37.1998|30.9224|35.424|35.8081|37.3583|37.0685|36.2026|39.2031|45.4491|48.2287|34.4532|24.9377|28.1091|32.4164|39.6916|42.6147|40.6811|45.9228|48.7585|54.1132|58.85|48.2092|57.906|52.6617|57.7784|51.57|50.5217|63.4207|60.1643|64.5127|77.8838|82.0075|87.4517|95.2507|94.045|88.7933|75.8138|66.776|74.4789|73.9543|76.1282|87.3804|97.9231|101.9866|111.4239|121.7341|134.0083|126.1759|140.9111|169.3855|141.0041|177.1302|189.7356|171.8811|186.6732|141.0119|170.5247|208.8575|232.9026|264.2626|262.106|237.2881|296.3919|
2022-02-13 16:55:59|usa_0142|ETN|total_return_price|0|0.8406|1.023|1.1339|1.3613|1.1951|1.0103|1.269|1.3094|1.269|1.2632|1.3059|1.5807|1.8617|1.7051|1.7175|1.8675|2.0253|2.3727|2.5418|2.063|2.1645|2.1964|2.0889|2.259|2.343|2.5008|2.5758|2.4027|2.3977|2.7086|1.9261|2.2049|2.519|2.7448|2.8575|2.9847|3.4854|3.7555|3.6871|3.9051|4.0275|4.3673|4.9889|4.9846|5.7477|5.1967|4.7792|4.9938|5.5149|5.9804|5.4987|5.6141|6.3586|6.2351|6.476|7.5396|7.6852|9.5664|10.1786|9.8858|10.6018|8.7083|7.0774|8.0402|8.1982|10.6076|10.0033|8.4762|9.1701|7.9268|7.3445|9.0281|9.6163|9.9007|8.4133|10.6447|11.6552|10.525|9.28|11.4452|10.313|11.6523|13.2114|16.1758|16.8742|19.5306|19.2077|22.0112|19.9853|18.3999|19.6118|20.811|22.7547|23.6193|21.6989|23.8113|26.6257|29.7743|31.8467|31.3201|25.8964|27.7772|18.493|16.549|12.4146|15.1961|19.4684|22.0623|26.4801|23.0234|29.2323|36.2014|39.7916|37.1696|25.8398|31.9244|36.8257|29.5231|35.5226|41.0498|46.7198|50.5563|53.2081|59.1837|58.7934|60.8159|50.2865|54.3177|54.7339|54.8048|42.0319|43.0556|52.2735|50.3624|55.9024|57.6158|64.2048|67.9198|67.558|70.0266|71.4051|67.3962|78.8398|62.9938|74.5657|77.7574|78.3125|89.9329|74.4074|84.5808|99.3559|117.8033|136.3265|146.8634|148.6603|172.82|
2022-02-13 16:56:03|usa_0143|APD|total_return_price|0|1.9723|2.3041|2.298|2.1533|2.2196|1.9904|2.1111|2.2196|2.3342|2.6841|2.5332|3.1138|3.892|3.4372|3.2488|3.4925|4.4709|4.7214|4.9499|4.1439|4.5896|5.2113|4.3451|4.3141|4.519|4.2656|4.9017|5.1811|5.6785|6.1837|4.9554|6.0877|7.5331|7.5814|7.6016|8.4157|9.7034|9.7849|10.271|10.8759|10.319|9.2369|9.1782|10.5379|10.6823|10.2077|11.3254|10.8749|12.7706|13.7282|12.905|13.1303|13.6682|14.4951|14.7284|17.5528|17.3106|21.3774|21.3165|21.2265|21.4728|20.8251|15.5817|21.0497|18.1185|21.6595|15.5495|18.0633|15.4106|16.7674|19.7513|22.6048|21.2838|25.4788|21.6125|26.4005|29.1928|28.6578|23.9805|24.5342|23.9071|24.1496|26.3266|30.9841|29.542|31.1306|32.4354|34.7627|38.1647|36.5709|33.6545|36.3353|41.4746|39.6918|41.4386|44.1053|46.674|50.9762|62.2697|63.0809|59.1444|63.8631|44.541|33.0199|37.2564|43.1021|52.0933|54.7524|50.3088|44.4382|57.1478|63.1244|63.0279|67.2469|54.1615|60.866|66.0907|58.6468|60.5822|62.0557|64.9123|68.7774|80.6077|85.1248|91.2956|99.2846|101.1137|112.6592|118.8477|108.1626|101.561|104.2608|116.1765|115.3402|122.08|127.8783|121.1351|128.9379|136.2924|149.6687|146.0781|144.0625|155.5497|150.0588|180.138|214.6554|211.4886|225.1144|192.47|234.138|290.1508|267.4706|276.8894|284.6099|254.8458|304.26|
2022-02-13 16:56:07|usa_0144|AVGO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.696|11.5984|13.696|17.2511|17.2897|17.2665|21.6618|24.6287|28.4945|27.9412|26.5162|29.6498|26.9718|26.183|27.4197|25.9518|29.7171|36.3421|45.6305|49.7828|59.5266|67.8846|88.4635|102.0317|103.6715|100.0252|104.0993|126.8458|137.6652|145.4559|168.0219|181.8855|217.9749|227.1369|227.7676|219.6852|190.9287|195.6105|230.3263|289.2435|276.7475|266.8542|296.8715|256.5521|295.5047|341.8593|451.3863|452.1839|468.902|507.1458|541.58|
2022-02-13 16:56:09|usa_0145|PPG|total_return_price|0|1.4782|1.5263|1.5804|1.6765|1.4602|1.34|1.6224|1.5804|1.7907|2.013|2.1632|2.4516|3.1323|3.3263|3.155|3.6103|4.3993|4.7165|4.566|3.3723|4.0041|4.7234|4.4989|4.2468|4.6249|4.7176|4.623|4.3282|4.7001|5.3269|4.8964|5.3174|5.5732|6.3696|6.3591|5.9066|7.0437|7.778|7.0093|7.9385|8.2402|8.0061|8.0381|9.4187|9.2957|9.4436|10.0509|9.4862|9.7205|11.1221|12.1103|12.0306|12.9336|12.983|14.5727|15.1242|14.6419|15.8526|17.1813|15.7517|18.8384|19.3708|15.2982|16.4275|14.5556|16.8696|17.2429|18.0934|15.2445|13.0076|11.7615|13.8472|13.8966|15.973|14.0072|15.9621|17.0935|19.4173|14.1269|15.9863|14.5029|16.471|17.0869|21.1082|19.3627|20.942|20.6681|23.1468|24.4409|21.5945|20.5153|20.2266|22.3047|23.4023|23.9684|23.1057|25.4859|27.7715|27.753|25.9819|22.5658|21.5736|22.1164|16.2694|14.3705|17.2962|23.149|23.4946|26.4806|24.6575|29.9492|34.826|39.6878|38.0859|29.86|35.5095|41.0033|45.6724|49.6883|58.8442|58.4855|64.1861|73.5175|83.7416|85.6996|93.4079|87.743|103.4269|101.2043|103.2892|79.22|89.5875|101.4639|95.1345|94.7759|87.26|97.1458|102.0265|101.2536|109.2809|104.8033|97.8252|103.372|97.2623|107.857|111.998|114.2247|129.1704|81.2415|103.6528|119.8902|142.1864|148.7292|168.5458|142.4907|172.44|
2022-02-13 16:56:13|usa_0146|ITW|total_return_price|0|0.4448|0.5844|0.5356|0.5926|0.5383|0.5207|0.6075|0.6129|0.7404|0.6942|0.6319|0.7593|0.8722|0.9223|0.9342|1.157|1.557|1.7657|2.1218|2.2425|2.3772|2.9645|2.4082|2.3906|2.3383|2.5541|2.9982|3.1318|3.5371|3.7847|3.1546|3.416|3.9159|4.4808|4.8815|4.575|4.6718|4.399|4.8501|4.7504|5.1875|5.4799|5.6821|5.7572|5.9968|5.7929|6.3937|6.5664|7.3594|8.3045|8.9163|8.961|9.8403|10.3229|11.0386|12.2535|12.606|15.3911|15.3525|18.6169|19.6406|20.7252|16.9851|18.1213|19.3781|25.7314|23.4548|21.3107|17.4823|18.0935|17.8028|19.0433|18.2351|20.3698|17.4843|21.9522|23.525|22.2793|19.1012|21.314|19.1822|21.7977|22.0108|27.954|26.4773|32.1194|31.3109|31.2399|30.2716|27.0357|28.0504|30.0903|33.0482|32.7134|31.0666|32.1049|36.0106|37.9653|41.9867|37.885|34.3235|34.0068|32.0368|25.4937|22.6556|27.6546|31.8653|36.0363|35.7981|31.423|36.0536|41.2063|41.7146|44.1396|32.7674|37.0712|45.6172|42.5341|48.1319|49.5197|49.9344|56.9974|63.1916|70.0136|68.0781|73.642|71.4088|80.5068|82.9981|78.8385|71.171|80.6107|89.5856|91.6002|105.9683|108.8501|118.3263|128.5426|133.4736|151.2198|142.6996|126.8963|130.1702|117.7951|134.3951|142.159|148.5365|171.5136|136.7193|169.2849|188.1567|199.6835|218.0565|221.1872|205.6097|246.8|
2022-02-13 16:56:16|usa_0147|VLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3249|4.1951|4.1988|4.3974|4.164|2.6444|2.522|3.0974|2.5278|2.5797|2.5918|4.0751|4.0534|4.701|4.7552|4.78|5.1842|5.3492|5.0448|6.6834|5.2548|4.1864|5.1258|5.6984|5.1775|5.3546|6.439|8.2728|10.0519|11.1824|13.0061|19.5682|22.4683|32.0423|29.1866|34.1542|32.9051|29.677|30.4608|36.8061|43.1157|38.9628|40.8623|28.3467|24.6988|17.6928|12.0178|10.6185|9.9019|11.74|10.3762|12.1181|10.9018|10.4887|14.0481|18.7922|15.3975|11.9087|12.9997|17.2976|14.5872|20.0652|21.9747|28.9858|26.6624|24.8977|34.5102|37.623|41.3588|33.7405|34.4709|45.6422|44.8094|43.2591|53.5259|49.6193|40.3134|42.7459|52.9878|52.529|52.5759|61.064|73.5713|74.3434|96.6349|95.9904|63.2014|72.8483|66.2947|73.3119|81.6543|29.0145|51.4513|43.6014|51.8983|66.6018|74.0264|61.8159|73.6564|
2022-02-13 16:56:19|usa_0148|ADM|total_return_price|0|1.767|2.1469|1.8842|1.6906|1.6318|1.4973|1.4975|1.6256|1.7915|2.0583|1.749|2.2063|2.5264|2.3251|2.2647|2.3421|2.51|3.1288|3.3829|2.7189|2.5632|2.5991|2.6276|2.8165|3.2117|3.8535|4.4938|4.9323|4.8574|5.4758|5.2769|5.113|4.9494|5.3196|6.0637|7.845|6.2514|5.6052|6.2022|6.6134|6.4319|5.9068|5.8799|5.9846|6.3191|6.1608|7.2023|8.5847|7.71|7.7726|6.7474|7.9241|8.1104|8.4637|8.9696|10.2735|8.3686|11.0022|11.8249|10.7371|10.8857|9.6369|8.7743|9.0302|7.7091|8.1632|6.791|6.8188|5.829|5.5398|5.139|8.9784|7.8975|7.8375|8.0002|9.1492|8.9146|8.2154|8.0759|8.04|7.0375|8.4328|8.6281|10.0589|11.1993|11.0746|11.376|15.0015|16.5852|14.4891|16.7809|16.8408|23.0548|28.3466|26.0754|22.0616|25.4172|22.991|23.0611|32.4704|28.8703|23.7441|15.4934|20.4907|19.8417|19.2283|21.0973|22.7058|21.0643|18.9238|23.512|22.2673|26.774|22.5296|18.6447|21.62|24.0693|22.5619|20.9146|21.2232|26.2949|26.5838|29.0316|34.3599|34.5553|35.3185|41.1135|42.0316|38.5434|39.418|34.0859|30.3887|30.3567|36.146|35.7828|39.0162|39.6347|35.8956|37.1593|35.3192|38.5171|41.0112|45.2882|37.1826|39.47|37.6617|38.2682|43.5418|33.3086|38.1612|44.8276|48.9588|55.746|59.5928|59.3631|67.2329|
2022-02-13 16:56:23|usa_0149|SYK|total_return_price|0|0.3532|0.4036|0.3722|0.3123|0.3027|0.2397|0.2618|0.2775|0.306|0.3864|0.3361|0.4038|0.5806|0.6989|0.5727|0.5395|0.65|0.8503|0.8424|0.59|0.732|0.7746|0.7241|0.6815|0.8424|0.8965|0.947|1.25|1.1869|1.4142|1.2374|1.5784|2.0581|2.5253|2.8283|5.0566|3.7419|3.3627|3.0845|3.9633|2.7098|2.6211|2.8111|2.8689|2.7927|2.6912|3.529|3.7405|4.6565|3.9058|4.7461|5.3531|5.0154|4.6394|6.1434|6.112|5.0891|7.1349|8.9376|7.6438|9.6185|7.8744|6.9765|11.3252|10.3739|12.3664|10.5153|14.3467|14.3724|18.0299|17.6951|20.8829|21.5681|22.6414|21.8364|24.1361|24.9466|22.1265|23.8177|27.8043|28.4381|28.7364|31.197|35.2752|36.7358|45.4951|39.9019|40.1187|37.0922|39.545|41.0999|37.0324|36.9574|35.0986|41.3332|46.1181|55.4991|52.7961|57.541|62.7995|54.6722|52.8484|52.3609|33.9173|28.8997|33.739|38.5697|42.977|48.9489|42.9525|43.0754|46.3711|52.6583|50.9892|41.0965|43.5312|48.7713|48.6292|49.3107|48.7998|58.3149|58.0514|60.8978|67.9753|73.9852|76.8475|73.8713|86.6068|85.0176|88.3935|87.3449|86.6185|100.3554|112.4572|109.6012|113.2004|124.7869|131.9469|135.4357|148.1087|154.382|162.4508|171.3943|151.715|191.6835|200.0193|210.9563|205.3141|163.4116|177.4455|205.7672|242.6137|241.7976|258.4548|263.0439|267.42|
2022-02-13 16:56:26|usa_0150|MMC|total_return_price|0|1.2619|1.335|1.3696|1.5312|1.4889|1.3388|1.4773|1.8159|1.9005|2.2237|2.0698|2.5293|3.3361|3.7118|4.1042|3.8804|4.1263|4.0356|4.1737|3.2456|3.3013|3.7025|3.8282|3.8627|4.3228|4.5505|5.1618|5.5707|5.1394|5.5737|4.5313|5.7697|6.4073|5.8838|5.8755|6.2216|5.8275|6.0247|7.0766|7.2185|7.5511|7.0051|7.0494|6.615|6.814|6.9021|6.523|6.6795|6.9863|6.9615|7.609|7.7565|8.1907|8.5864|8.7155|9.4169|10.3433|13.136|14.1985|13.9035|16.3883|17.1098|14.1785|16.7999|21.471|21.97|20.0453|28.1803|32.6562|31.0548|39.6594|35.0903|28.6233|30.5917|29.4417|32.8839|34.6751|29.8507|25.89|28.9454|26.8657|32.3866|30.3717|30.9477|29.9202|29.4495|29.9962|21.7252|20.1998|18.498|20.4197|21.4654|19.9496|18.3772|19.3605|21.2173|20.3957|21.6433|17.9824|18.7992|17.4183|19.1381|23.0662|17.7582|14.9673|15.0251|18.6534|16.793|18.7435|17.4505|18.8339|21.5365|23.6597|24.9303|21.3716|25.6599|26.7964|26.5182|28.1149|28.7528|31.881|33.7257|37.0194|41.3506|42.3828|44.7811|45.4759|50.0072|49.2462|50.0287|46.3256|49.4804|54.5737|61.7763|60.9934|61.6177|67.6996|71.7609|77.52|75.6204|77.0766|76.855|77.9348|75.5129|89.3575|95.3473|96.0625|107.4812|83.7482|104.5471|112.1367|114.851|120.0759|139.2069|150.3928|173.2264|
2022-02-13 16:56:30|usa_0151|ALL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||7.4769|8.2325|7.6959|6.3069|6.285|6.3621|6.3768|7.7755|8.065|9.6916|11.3228|11.619|12.6855|13.7564|16.2814|16.7634|20.6813|22.8435|25.9001|26.2795|26.2469|23.9791|22.2872|21.4699|20.9385|14.5653|14.0935|14.1011|13.7068|20.8316|26.2342|25.3784|26.7331|22.8242|20.7105|23.3524|22.99|22.224|23.2486|20.9973|22.7152|23.4252|27.7519|29.5058|30.4027|31.5299|34.1683|35.9251|39.9265|37.1502|36.5339|35.4382|37.4556|43.1938|45.077|41.8475|43.1238|40.3756|37.1519|34.4771|32.9735|33.663|24.3192|14.4005|18.4886|23.3622|23.0789|24.9796|22.3607|24.736|25.1636|25.2504|24.4213|19.1141|22.3052|26.9779|28.9421|32.8629|33.5099|41.1612|40.5721|42.8449|46.4396|48.4284|50.502|53.0211|60.9443|62.004|56.7681|51.2339|54.8824|59.8583|62.456|62.0682|66.805|73.7866|80.4242|83.9223|95.9618|87.316|84.477|91.7738|77.2299|88.4954|96.0511|103.1572|107.2116|87.8886|93.4446|91.2285|107.0864|112.7544|128.7593|126.4142|117.65|
2022-02-13 16:56:33|usa_0152|ECL|total_return_price|0|0.9871|1.0459|0.9554|1.1365|0.7878|0.8195|0.9192|0.978|1.0504|1.2044|1.2044|1.5037|1.7866|2.1512|1.6782|1.7172|2.0723|2.1487|2.3773|1.7937|1.9575|1.7386|1.9356|2.0756|2.1073|2.0209|2.4401|2.2849|1.9271|2.1319|1.5244|1.7539|2.2644|2.3107|2.797|2.5183|2.9145|2.7912|3.0527|3.1769|3.3449|3.7427|3.7042|3.9645|3.6303|3.9154|3.8897|3.7567|4.3882|4.4556|5.0467|5.5064|5.5315|6.1104|6.2777|7.028|7.1279|8.9895|9.1739|10.5097|11.0323|11.8308|10.8897|13.8997|13.6709|16.8402|13.213|15.1976|14.3003|15.2751|14.1481|16.9963|16.7462|16.2253|14.3877|15.9987|18.2258|18.4843|16.7361|19.9132|19.9043|20.7144|20.4881|22.2739|23.285|25.9081|25.7926|28.8927|27.2553|26.758|26.4734|30.1571|31.8436|33.9151|35.8723|37.9629|36.2123|36.0548|39.9625|43.4662|36.968|36.6998|41.5334|30.2117|29.9902|33.7919|40.1935|38.8913|38.4814|39.4536|44.7134|44.5882|45.2805|50.1987|43.6781|51.838|55.5288|61.8407|58.6646|65.2948|73.0336|77.8081|90.4189|95.7195|99.3832|102.727|106.2016|96.9722|106.4209|105.5029|102.6839|107.3692|105.0337|112.0306|115.3195|111.3939|119.4634|126.8767|123.2679|128.9977|132.1686|135.6916|151.9945|143.279|172.1163|192.9389|193.9738|189.5077|153.4186|196.3236|197.6581|214.463|212.6685|205.0804|208.1614|234.59|
2022-02-13 16:56:37|usa_0154|CAH|total_return_price|0||0.8646|1.0368|0.9808|0.8526|0.8967|0.9647|0.7686|0.95|0.95|0.9033|1.0881|1.404|1.3456|1.0122|0.9697|1.2231|1.2827|0.9728|0.5977|0.874|0.9737|0.9996|0.9176|1.0891|1.3159|1.4813|1.738|1.5272|1.9198|1.7795|2.3825|3.1645|3.334|4.2175|3.4071|3.4381|3.3575|3.2487|3.3918|3.3391|3.2019|4.1318|5.3453|5.1765|5.524|5.907|6.5481|6.7303|6.6834|7.8384|7.7559|9.1078|10.2299|11.7254|12.4074|11.589|12.2092|15.1485|16.0368|18.8345|20.0313|9.8138|16.2385|14.1357|13.7462|11.6944|10.2842|9.8656|15.9285|18.9949|21.4721|20.8667|33.4998|35.9209|31.4254|34.4706|29.8779|30.2782|28.83|27.7657|31.3581|28.4966|29.8685|33.6691|34.252|21.422|28.4807|27.3509|28.2649|31.1835|33.835|36.7156|31.7585|32.5162|31.9304|36.2155|35.1536|31.2009|28.8994|26.3614|25.9947|24.9334|17.5436|16.119|15.7673|19.4444|23.5173|26.41|24.776|24.4997|28.5512|30.7973|34.1727|31.6638|30.866|32.9296|32.2702|30.1248|32.0463|32.6012|37.2069|41.348|53.2111|55.9808|55.1175|60.5044|65.4728|73.4892|68.4076|63.1389|73.6856|67.9649|65.0846|65.2|60.7678|69.2355|66.5427|57.5462|52.6876|54.3015|42.7066|47.6481|39.7788|43.3762|42.8728|43.3936|46.9559|44.9515|49.3984|44.904|51.6955|59.0963|56.0149|48.9947|51.49|
2022-02-13 16:56:41|usa_0155|CBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:56:41|usa_0156|DE|total_return_price|1|2.8009|2.5622|2.654|2.6999|2.3418|1.8183|2.1489|2.3509|2.0204|2.1581|1.8459|2.0856|2.5586|1.6508|1.782|2.061|2.1508|2.5825|2.1396|2.8054|3.5978|3.5649|3.6869|3.72|4.1628|4.6596|4.3404|5.2447|6.0247|5.885|3.269|4.513|4.11|4.3482|4.8136|4.3094|4.3075|3.6898|3.5133|4.174|5.4741|5.8252|7.1249|7.4765|7.1576|6.5976|6.7929|6.8144|7.8969|8.7108|8.727|11.0479|11.5068|10.5978|12.5169|12.8396|13.8793|17.2242|15.9958|16.0979|17.8961|12.3602|10.9562|10.1561|13.4902|12.0666|11.5006|13.9334|12.9542|12.4426|11.9605|14.0117|13.4877|13.8569|12.2901|14.6797|15.0217|14.1702|15.7202|14.367|15.0729|17.467|20.9378|21.6959|23.7306|21.922|20.983|24.4622|22.1354|26.1492|21.6882|25.7942|31.7093|26.3436|31.0492|36.7437|40.2484|44.4649|57.3985|65.0666|62.667|52.4981|28.9936|26.3128|31.4967|33.6133|35.2288|38.8262|46.7141|52.334|60.5285|71.9426|77.4567|62.6891|60.9648|69.5614|66.8745|62.756|70.1933|77.6881|74.1922|69.4457|68.8322|72.7043|79.4047|72.8854|73.7862|73.9761|79.1441|83.2163|69.1831|68.8348|75.7479|70.5092|80.701|98.4056|103.1688|119.1641|124.0407|155.9396|127.3095|136.8865|128.6296|156.5645|158.8835|159.633|168.5846|154.1875|141.8399|173.2798|222.7903|285.63|367.6786|359.4223|341.2703|376.4|
2022-02-13 16:56:45|usa_0157|BDX|total_return_price|0|1.7167|1.6941|1.4688|1.3247|1.2616|1.1985|1.3472|1.4283|1.7933|1.969|1.9915|2.2471|3.1399|4.0262|3.6075|3.6766|4.6187|4.7176|4.6848|3.8033|4.1724|3.8607|4.3198|3.9417|3.8462|4.3892|4.3985|4.7752|4.6905|5.4584|5.139|5.8452|6.1637|5.8805|5.399|5.466|5.6503|5.9966|6.0707|6.3789|5.9295|6.5489|6.188|5.9106|6.2303|6.8253|8.091|8.0838|9.1719|9.8827|10.7051|12.8084|14.0207|13.7803|15.2393|14.9836|15.5859|17.9058|16.6689|17.4573|23.8189|27.2206|28.8948|30.0524|27.0351|21.2179|19.9057|19.0423|18.7895|20.5503|18.9998|24.9534|25.5238|25.9321|26.8789|24.1545|27.5577|25.2348|20.8703|22.6263|25.4664|28.7986|26.8478|30.6964|36.2846|38.8344|38.9284|42.9063|44.2643|39.8838|39.9868|45.9907|47.3012|47.1226|54.645|54.4255|59.8515|58.1798|64.2803|65.7055|67.706|64.3356|63.7243|54.5861|53.9466|57.493|56.5055|64.1941|64.3914|55.5984|61.2472|70.2136|66.4863|72.3037|61.8448|63.4107|66.2927|64.2149|67.8868|68.0021|83.6164|86.8696|88.3586|98.1076|104.4486|106.0217|102.4774|125.8458|130.3752|129.1666|121.5028|141.7394|140.2741|157.3034|167.3297|154.814|172.2273|183.8835|185.3543|203.1811|206.3935|228.9075|250.1224|216.6208|240.8344|243.8175|245.4679|264.7171|224.3838|234.4263|228.7417|246.8376|240.6749|241.5514|244.9522|251.48|
2022-02-13 16:56:49|usa_0158|MU|total_return_price|2|||||2.4855|3.0609|2.7426|1.1387|0.8081|0.7224|0.8693|1.1264|1.2244|0.9917|0.4775|0.6612|1.2244|1.1754|0.8081|1.8855|2.0937|1.6774|1.5182|1.91|2.3997|1.408|0.9917|1.1876|1.3223|0.8815|0.9672|1.5182|1.6284|1.3835|1.303|1.9176|1.4628|1.4997|1.8488|2.4158|2.9334|5.2629|4.5655|6.9962|8.3097|9.9605|10.4072|15.3803|22.1643|38.2145|27.2386|15.9386|16.023|11.347|16.5218|18.8286|21.1977|22.2264|12.4069|16.5529|11.7523|11.347|20.6054|28.7416|18.9221|37.1896|33.48|48.7236|69.7655|81.5489|31.4225|34.1358|37.4078|37.5175|27.0932|32.0709|23.522|17.2076|15.7711|7.9703|11.2922|14.3247|12.978|15.003|14.9297|11.4817|11.0527|11.4717|10.953|11.8807|14.2249|15.4719|16.5193|17.2375|14.5641|11.8308|12.15|11.4218|8.2995|7.5015|8.0502|4.2296|2.7333|3.2121|5.0476|7.3519|7.5015|9.0377|9.0676|6.4426|7.2511|11.1026|10.1749|5.8955|5.9753|8.529|5.8256|6.1947|5.9503|8.3544|11.6513|13.5366|21.0481|24.1305|28.5197|32.5198|35.8616|30.5946|27.8613|16.3696|15.8908|10.6039|12.6887|16.4494|19.482|23.3823|30.6943|31.8914|42.2857|48.69|57.4484|52.3908|38.4652|40.7795|32.5298|45.1587|47.3932|52.4307|47.7922|45.3981|63.9324|91.3049|83.9331|73.5187|83.9105|89.76|
2022-02-13 16:56:52|usa_0159|VRTX|total_return_price|0||||||||||||||||||||||||||||||||||4.5|7.375|7.375|5.875|3.75|5.3125|4.875|4|4.75|6.375|9.25|6.6875|6.125|7.125|7.5|6.75|8.188|9.375|13.25|13.25|15.188|14.75|20.125|20.25|19.125|18.875|16.5|15.969|11.25|11.5|14.875|12.625|12.0625|15.5313|17.5|23.4063|52.6875|84.5|71.5|36.5313|49.5|18.04|24.59|27.86|16.263|18.49|15.85|11.14|14.63|12.3|10.35|9.42|10.84|10.5|10.57|9.36|16.85|22.35|27.67|36.59|36.71|33.65|37.42|28.04|28.56|38.41|23.23|23.89|33.47|33.24|30.38|28.73|35.97|37.9|42.85|40.87|32.9|34.57|35.03|47.93|51.99|44.46|33.21|41.01|55.92|55.89|41.9|54.97|80.06|75.82|74.3|70.72|94.68|112.31|118.8|117.97|123.48|104.14|125.83|79.49|86.02|87.21|73.67|109.35|128.87|152.04|149.86|162.98|169.96|192.74|165.71|183.95|183.38|169.42|218.95|237.95|290.31|272.12|236.34|214.89|201.63|181.39|219.6|
2022-02-13 16:56:56|usa_0160|LUV|total_return_price|0|0.9601|1.2146|1.0963|1.039|0.8849|0.8133|0.7595|0.8419|0.938|1.0636|0.8873|1.0325|0.8272|0.8043|0.9068|0.797|0.8174|0.7848|0.7714|0.5204|0.6675|0.7419|0.6651|0.7937|1.0156|1.071|1.0526|0.9458|0.9374|1.0176|0.8159|1.0395|1.6642|1.5465|1.4507|2.0323|2.2417|2.5555|2.8032|3.5207|4.5071|5.2103|6.2048|6.6996|5.8723|4.7086|4.0374|3.0073|3.2109|4.2906|4.517|4.1366|5.3526|5.2422|4.1193|3.9635|3.9878|4.6657|5.7612|6.6659|8.0052|8.0252|8.1299|9.1238|12.3035|12.6627|9.2711|9.8849|12.713|11.5709|14.8205|20.4957|16.2788|16.9614|13.6166|16.9606|17.7628|14.8384|11.9956|12.7707|13.198|15.8127|16.2767|14.8458|13.0748|15.4166|12.5394|14.9926|13.1182|12.8365|13.6889|15.1495|16.5923|15.1025|15.374|14.1415|13.5732|13.7715|13.6739|11.2754|11.4642|12.0598|13.4233|7.9785|5.863|6.2376|8.9024|10.6042|12.2692|10.3148|12.1395|12.0601|11.7393|10.6188|7.4802|7.9683|7.6743|8.5966|8.186|9.5683|12.6062|12.0886|13.6936|17.7573|22.2932|25.4196|32.0214|40.1859|42.1232|31.5279|36.3115|41.1657|42.9058|37.6425|37.4368|48.0797|51.9515|60.1493|54.3134|63.6304|55.807|49.7256|61.192|45.6781|51.1665|50.2419|53.6283|53.773|35.61|34.18|37.5|46.61|61.06|53.09|51.43|42.84|
2022-02-13 16:56:59|usa_0161|AFL|total_return_price|0|0.1581|0.1994|0.2142|0.1797|0.1501|0.1575|0.1944|0.2081|0.2432|0.328|0.3229|0.3792|0.5259|0.6106|0.4761|0.4828|0.4799|0.4869|0.6297|0.5335|0.6138|0.5052|0.5005|0.5194|0.645|0.6095|0.6839|0.6915|0.5695|0.6162|0.5218|0.7508|0.9113|0.8605|0.9829|1.1905|1.0995|1.2143|1.2687|1.3946|1.4597|1.4428|1.6452|1.4589|1.5794|1.7399|1.7651|1.6607|2.1343|2.2849|2.1741|2.286|2.4702|2.3689|2.8232|3.4078|2.9965|3.7848|4.3551|4.1142|5.0997|4.8978|4.6246|7.1157|8.8403|7.7859|6.8216|7.698|7.4472|7.5216|10.5045|11.8511|9.0669|10.3844|8.9204|8.1305|9.785|10.6358|10.2201|10.05|10.7178|10.3048|10.8519|12.1832|13.5484|13.7542|13.2991|13.5474|12.7053|14.7983|15.5282|15.9477|15.547|16.0101|15.8541|15.9947|16.4268|18.0125|20.0672|22.1107|23.0186|22.3361|20.9867|16.4696|7.045|11.413|15.7948|17.1998|20.3105|16.0613|19.5788|21.4839|20.2012|17.9662|13.5605|16.9091|18.0998|16.8902|19.1257|21.3693|21.0758|23.6974|25.4223|27.5459|26.1504|25.9791|24.4604|25.8227|27.2288|26.6219|25.0307|25.9612|27.562|31.6881|31.7393|30.9199|32.3716|34.9261|36.7923|39.8936|40.0075|39.5558|43.5216|42.3682|46.7533|51.5176|49.4305|50.2279|32.6837|34.6717|35.2431|43.3969|50.2988|53.0463|51.8312|58.39|
2022-02-13 16:57:03|usa_0162|GLW|total_return_price|0|1.4408|1.7612|1.6544|1.4538|1.3731|1.3288|1.3887|1.4382|1.4851|1.8446|1.9176|2.5902|3.1892|3.0894|2.0477|2.3563|2.679|2.7822|3.113|2.0597|2.2629|2.5809|2.7222|3.1603|3.1167|3.4334|3.7053|4.0286|4.4035|4.1409|3.6183|4.2983|5.8457|6.0036|6.79|7.5057|6.6564|7.4251|7.3593|7.4676|6.8076|6.6938|6.7829|5.7064|6.6117|6.7252|6.7117|6.2324|7.5553|5.8348|5.1353|5.7823|6.3675|7.0229|7.1801|8.5622|10.3642|13.0387|11.1123|8.7706|10.5007|8.2843|7.0663|10.8459|14.51|17.0142|16.6803|31.4258|47.3254|65.896|72.5594|38.7396|15.2104|12.3235|6.5047|6.5784|5.6197|2.6181|1.18|2.4411|4.307|5.4501|6.9472|7.692|8.2452|9.664|8.1714|8.6803|8.2083|12.2571|14.2557|14.4991|19.8533|17.8399|18.0022|13.7985|16.7706|18.8429|18.2172|17.7709|17.8449|17.1412|11.6586|7.143|9.9942|12.1369|11.6063|14.6837|15.4129|12.353|14.0256|14.864|15.9074|14.0309|9.5883|10.1193|11.037|10.1948|10.4352|10.0961|10.7424|11.5409|11.9167|14.6424|17.1966|18.2149|16.1268|19.2126|19.0956|16.7064|14.6024|15.6922|18.0632|17.829|20.712|21.3778|23.917|26.759|26.7876|28.7816|25.2361|25.07|32.3412|27.8365|30.6751|31.0081|26.8088|27.5514|19.6111|24.9642|31.45|35.1486|42.7466|40.4038|36.2609|37.23|
2022-02-13 16:57:06|usa_0163|CME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1073|5.2511|7.9896|8.538|8.3034|10.9173|16.2259|17.6689|26.3487|22.7326|31.848|37.5352|44.6308|49.7809|55.9724|55.3547|60.2197|63.1932|63.1099|65.7802|82.2493|53.7482|51.2256|38.6754|22.9585|29.339|38.8321|38.2836|40.8897|39.5541|37.7546|32.7478|41.4097|38.5799|35.9769|32.7025|31.2164|38.3327|36.8578|38.4725|35.1562|44.0696|53.6593|50.859|58.7312|56.0524|52.6128|59.8089|69.7268|73.1714|73.6168|70.5814|74.3124|77.4075|76.656|87.1612|101.4503|101.7353|108.554|116.437|129.9031|141.9865|150.0737|154.9351|165.2073|150.9554|181.7921|197.5828|187.7634|161.4671|164.278|158.0494|173.0084|199.4839|210.9857|194.3241|222.0034|
2022-02-13 16:57:09|usa_0164|BHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:09|usa_0165|EXC|total_return_price|0|1.4394|1.3873|1.4081|1.1995|1.1995|1.043|1.1265|1.2412|1.3247|1.2829|1.1682|1.4498|1.7265|1.7912|1.9579|2.097|2.0729|2.0537|2.0177|1.8945|1.9491|2.0377|2.0862|2.3027|2.3359|2.7301|2.7949|2.9429|2.3515|2.2109|1.9824|2.4837|2.768|2.8622|3.2647|3.7863|3.6523|3.9607|4.0108|4.0265|4.6807|4.8371|5.2293|4.8937|4.5536|4.369|4.2817|4.2008|4.374|4.8821|5.1355|5.4862|4.917|4.8843|4.5436|4.9115|4.0413|4.2579|4.846|5.114|4.7238|6.2891|7.9815|9.124|10.1749|9.2596|8.3411|7.7824|8.3107|9.1352|13.796|16.1048|15.1769|14.926|10.4838|11.3407|12.6539|12.5929|11.5392|12.9345|12.4744|14.9264|15.981|16.8334|17.6154|17.1266|19.0936|23.158|24.3273|27.4377|28.7892|28.8503|28.925|31.3002|33.5744|34.5532|38.6276|41.0511|42.8707|46.7029|46.7851|52.0968|36.5103|32.7508|26.9848|30.7605|30.1191|29.9953|27.212|23.8783|27.1165|26.8572|26.9259|28.3238|28.5433|29.3955|27.0298|26.1888|25.1073|21.3506|25.1718|22.7408|22.0477|20.6008|25.5097|27.9727|26.3968|28.951|26.4763|24.9812|23.844|22.5371|29.3878|30.0693|27.779|29.9114|30.6107|30.9878|32.6457|34.4215|34.3927|37.8793|39.1336|40.7304|45.6157|43.9426|44.6373|42.47|34.5532|34.4342|34.27|40.8265|42.7071|43.651|48.002|57.76|
2022-02-13 16:57:13|usa_0166|USD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5395|2.5007|3.0645|3.2194|2.6593|1.8968|2.0509|1.2444|0.5336|0.6303|0.7125|1.1028|1.271|1.3732|1.2311|1.1522|1.5741|1.6771|1.4846|1.2948|1.2992|1.8121|1.4472|1.2053|1.2251|1.4548|1.7212|1.8138|2.0215|2.3237|2.9806|3.2601|3.8563|3.6832|3.9219|2.5594|3.4769|3.2246|3.5628|4.752|5.7121|6.345|7.051|7.9885|10.4962|10.4113|12.1911|10.719|6.7193|10.318|9.6035|11.0014|15.4425|9.2705|15.1095|18.8752|25.1186|28.405|32.58|35.16|50.88|
2022-02-13 16:57:14|usa_0168|CCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8412|7.2156|13.5555|13.6262|13.9578|14.1471|21.6226|29.145|27.8679|20.8179|17.6952|11.923|10.8934|6.8131|7.4566|5.3369|3.1388|1.6124|2.5511|4.1636|5.882|7.2598|8.4028|9.4929|10.9615|11.1887|12.3923|12.1803|15.4431|17.5703|20.2879|22.1426|25.0344|26.2835|24.1714|25.0571|25.799|29.6295|31.787|25.2994|30.5152|23.4901|12.4907|15.2084|17.6914|23.7399|29.7128|28.9406|29.5916|33.3691|32.2563|31.9384|30.9164|31.4388|33.2556|40.1141|43.6418|49.1377|53.9447|52.9833|51.7191|53.3316|54.838|56.9057|56.7127|61.8157|61.447|64.6747|65.5421|62.0045|70.3356|70.5912|78.6178|79.0578|73.6859|80.4368|86.3771|86.6203|94.3536|97.8855|91.5178|98.0823|96.5738|117.4548|125.6401|128.6176|133.662|129.8649|158.1251|158.0313|148.9984|167.416|194.2903|173.7644|208.74|
2022-02-13 16:57:17|usa_0169|VIAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:17|usa_0170|BBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:17|usa_0171|PRGO|total_return_price|0||||||||||||||||||||||||||||||||||||12.655|13.9311|13.612|13.612|19.1419|19.0356|18.5571|26.3733|29.1383|19.1419|11.6979|11.4852|10.6344|9.89|9.4115|10.4217|10.1027|11.4852|9.571|8.4012|7.7631|9.2519|10.6344|13.3994|11.3788|10.4217|8.5607|7.7631|7.4973|6.168|6.487|6.6997|6.806|6.4604|5.3704|5.8223|7.0453|8.4012|14.1991|12.8889|10.0559|10.1665|11.0598|9.0435|10.3367|10.1282|13.3568|10.8909|13.4801|17.2261|16.3271|17.7186|14.9225|16.5844|12.1035|12.4617|13.0228|14.2851|14.138|14.9427|15.2728|15.631|17.3688|18.9779|31.1729|33.6427|28.3713|34.394|28.9425|22.3019|25.0022|30.6474|35.9696|53.0965|53.4726|58.1978|57.4552|72.2114|79.8614|88.3274|88.579|94.1253|107.5281|105.9997|95.0058|108.5256|110.6747|112.9386|140.5539|141.7453|133.6918|137.8528|153.5315|152.1767|170.0078|144.7596|133.3018|117.9898|83.7511|85.4197|77.126|61.653|70.2854|78.9433|81.4326|78.0457|68.4495|66.6375|36.5814|45.6491|45.3472|53.4627|49.6231|46.3658|53.5052|44.6365|43.6816|39.7595|45.275|47.0131|38.9|
2022-02-13 16:57:21|usa_0172|PSA|total_return_price|0|2.3502|2.6193|2.3861|2.422|2.4578|2.3861|2.4578|2.5655|3.1466|3.1978|2.9261|2.8815|3.2843|2.4515|2.8493|2.6277|2.6657|2.6157|2.4463|2.0672|2.298|2.2412|2.412|2.4362|2.8692|2.9192|3.2328|2.6297|1.8554|2.0582|1.7326|1.7505|2.2254|2.3851|2.4474|2.4719|2.8734|2.7441|3.0867|2.9089|3.8401|3.9541|5.0085|4.9938|5.1074|5.5815|5.4781|5.3369|6.4087|6.2565|7.2024|7.4318|8.0515|8.2355|9.1259|12.6087|11.8843|12.0834|12.3335|12.3276|13.052|11.9285|11.5297|11.7324|10.9274|12.3323|11.1878|10.4448|9.7703|11.0099|11.6203|11.9163|12.9757|14.7686|16.6365|16.8541|18.9057|19.1892|16.7333|17.1964|16.3513|18.5091|21.6982|24.2395|27.4391|26.2259|28.4647|32.2814|33.2291|37.1794|39.6705|40.3862|48.7368|45.8545|52.2485|59.5503|58.1162|47.4502|48.91|45.9321|55.8102|51.2088|63.1603|51.498|36.1516|43.2035|50.0295|54.5493|62.0677|59.8409|66.5771|70.141|77.2639|80.1015|78.8535|95.9191|99.4022|104.7218|101.6837|106.7392|113.0981|114.781|121.1451|114.614|129.3767|132.6551|129.4393|145.3729|156.2149|147.4346|170.6828|201.1936|225.535|210.553|185.3473|187.3563|185.1916|178.1268|184.5201|181.9363|176.2085|201.3431|180.6576|183.0678|198.7858|219.1962|227.551|199.4757|187.8992|183.4138|214.8298|224.7919|242.1941|297.1352|295.4272|374.56|
2022-02-13 16:57:24|usa_0173|INTU|total_return_price|0.951231060606||||||||||||||||||||||||||||||||||||||||2.0864|2.0676|2.1616|2.5469|2.7348|2.7066|2.7066|5.3054|5.8644|5.0937|6.4846|10.8265|6.7666|7.8192|5.2629|4.0599|3.4961|3.3269|3.7874|4.9058|7.2741|7.9977|7.4807|7.5936|15.3|12.9505|12.302|13.1385|24.5289|16.2962|15.3376|27.7148|12.5182|14.6609|15.509|18.1435|17.3044|17.6743|19.8396|23.4214|16.7811|17.5119|19.4562|22.6004|20.1329|19.1765|16.8894|20.4622|19.7449|18.1796|21.6531|20.7193|23.9943|24.4364|27.8513|31.8481|24.6845|25.6679|25.8393|29.0241|24.3687|24.3326|24.6574|22.6094|24.3597|20.8682|26.7957|26.2273|30.9639|32.651|35.8629|43.2881|47.9165|50.1269|42.1333|48.5771|54.6071|52.7525|52.9305|54.5198|60.3999|55.0072|59.1155|66.2324|72.2724|70.6108|76.588|82.4814|91.1279|94.538|99.9051|92.3326|98.8764|96.1848|106.0924|104.2658|111.5453|120.7643|132.68|146.4339|168.4859|180.0236|199.3454|206.3898|256.2895|246.5867|272.8419|253.8666|227.1959|267.0962|303.8073|312.5984|381.1361|410.6791|528.6821|625.2641|535.81|
2022-02-13 16:57:27|usa_0174|AON|total_return_price|0|1.9584|2.0186|2.1542|2.4254|1.9132|1.8152|2.1467|2.2973|2.6708|2.9825|2.5946|3.2759|4.0124|3.9041|3.5362|3.4731|3.5972|3.4642|3.842|3.1524|3.4924|3.7332|3.903|4.0559|4.3776|5.3715|5.1247|6.3843|5.7205|5.7825|4.7915|5.4823|5.8859|6.0918|6.0328|6.5303|6.8004|7.7072|8.2458|9.234|9.7419|9.2392|9.7757|8.5558|8.5677|9.1332|9.0852|8.7983|10.1329|10.4358|11.553|14.2142|14.8397|14.65|15.7787|18.1877|18.0327|22.9897|23.5434|26.2926|29.1754|31.7916|29.3102|25.2799|29.0366|28.5334|20.5631|27.9862|22.7391|22.0874|28.0799|24.6321|25.6908|25.5016|30.8002|26.1926|25.9911|22.0312|15.4599|14.3713|15.8663|18.5986|16.2049|18.7339|21.9752|22.5447|22.8866|19.1339|18.4375|20.3585|26.2362|29.5326|34.2432|28.8279|28.165|29.5144|31.8366|35.8728|37.866|40.433|34.2006|39.2102|38.5021|39.272|35.2295|32.8049|35.3808|33.7496|37.4212|32.636|34.527|40.768|47.08|45.7345|37.5384|41.9737|44.1381|42.2148|47.3383|50.4916|55.9925|58.7616|68.1546|76.9756|77.504|83.0934|81.0967|87.9854|89.4277|93.0245|82.9378|86.5814|98.4179|103.2485|106.6486|106.0612|113.1996|127.1813|140.1319|128.8495|135.2798|132.6013|149.0739|141.2676|166.3249|188.4983|189.5062|204.3792|162.2663|189.8528|203.7896|209.2143|228.3796|237.4707|284.7775|299.9927|
2022-02-13 16:57:30|usa_0175|HUM|total_return_price|0.13404114134||||||||||||||||||||||||||||||||||||||||7.1877|8.4427|10.3822|12.8922|16.8853|16.8853|17.1135|22.2476|23.3885|17.7981|17.7981|19.2812|22.9321|22.4758|15.2881|16.6572|20.0799|19.8517|22.2476|19.1106|22.8751|24.6435|24.8146|17.2847|15.7444|12.4358|9.9258|6.275|6.6743|7.0165|6.6743|11.0667|9.5653|9.0177|10.1768|10.5419|12.3491|14.923|11.2356|11.1169|8.7621|10.0856|15.9909|18.5191|17.36|15.0848|16.4733|17.4786|29.1523|31.6258|36.3719|40.5157|48.0548|41.2367|51.0485|54.7633|52.9561|57.7205|58.4963|68.4084|40.9447|43.6189|40.0776|27.0074|23.8038|26.2681|29.9829|34.3001|42.688|41.7296|42.9161|53.2025|63.8357|69.4763|68.2817|77.9665|85.4169|74.5181|57.0847|69.0797|64.7781|69.4647|85.8142|86.8988|106.8299|104.0151|111.745|132.1628|170.0449|158.1813|174.1886|171.1527|175.8562|170.2042|166.1318|165.4184|199.4658|214.793|224.0926|247.9153|261.9135|286.6113|306.6098|313.16|260.985|250.5947|291.7679|289.8648|310.5053|377.5465|388.706|396.0897|417.2249|443.0894|424.4709|462.4687|423.97|
2022-02-13 16:57:34|usa_0176|EQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.1696|3.4555|3.5922|3.4455|3.4534|3.7448|3.6011|3.1843|3.4799|3.8257|3.9644|4.1196|4.412|4.8615|5.7127|6.2374|6.7577|7.8582|7.3775|7.4315|7.1103|6.4516|6.2904|6.5305|7.2432|6.9317|7.1209|6.836|7.9523|8.4373|9.8707|9.4297|10.3977|10.9013|10.8824|11.0579|11.2282|9.5055|9.9332|9.8998|10.8465|12.4199|12.7008|13.0352|13.1915|13.9323|16.4579|14.8448|17.1707|17.8505|18.6524|22.5268|21.7512|24.8115|25.123|24.1073|23.0298|21.628|18.8676|21.739|20.2887|23.8145|16.2294|10.2379|12.6559|17.6643|19.6409|22.965|24.6045|28.3035|31.1952|34.0866|36.4642|31.7057|35.2251|38.8938|38.9449|36.1325|36.0849|35.3163|37.5134|34.8592|34.1815|38.551|42.2231|41.6054|48.8651|53.3262|48.432|52.2475|57.142|59.2791|54.8363|54.0848|54.543|53.1519|56.6554|57.1748|55.7386|54.3506|56.6632|59.4221|59.6844|68.623|69.6925|79.7057|75.3008|58.0013|55.8281|49.2986|57.5218|70.0911|75.9285|80.3815|90.5|
2022-02-13 16:57:37|usa_0177|AMAT|total_return_price|1|0.1922|0.2494|0.2128|0.1805|0.1776|0.1555|0.1408|0.2054|0.135|0.1468|0.1174|0.1379|0.1863|0.1086|0.1203|0.1555|0.2699|0.2729|0.1819|0.2171|0.3404|0.3609|0.2612|0.3052|0.3257|0.2905|0.2993|0.3198|0.3184|0.4078|0.2054|0.3463|0.3668|0.3815|0.2847|0.4504|0.4343|0.5164|0.6924|0.8215|1.0005|1.5491|1.4787|2.0714|2.089|2.1007|2.441|1.8079|2.8929|4.8586|4.706|3.4738|3.7554|2.2415|2.4821|4.6356|5.152|8.6257|6.2669|6.1612|6.7832|6.2903|6.5133|11.8648|10.0692|13.5078|16.8642|25.7716|37.9767|28.4943|19.9507|18.8945|20.5046|17.2224|12.8098|16.3586|18.2664|11.1686|11.2888|8.9905|10.9809|14.6161|17.5228|16.291|13.7223|12.7459|12.0925|11.9423|11.1686|13.9059|12.3318|14.3836|13.5735|11.9512|13.2302|13.5262|14.704|16.911|14.9419|13.8332|14.4513|13.4541|10.0611|7.3412|9.6229|10.9317|9.7073|9.7385|11.071|9.5327|10.0404|12.8274|12.8833|10.1758|10.25|10.2858|10.1093|9.26|9.0817|11.1598|12.6246|14.291|15.7411|14.9167|16.9933|18.7806|19.8831|20.65|17.9669|15.8392|15.3913|16.2908|18.9958|24.5036|27.1973|32.1351|38.211|41.7859|53.3386|50.7784|47.1146|46.3124|31.4568|37.5986|42.6164|47.9857|52.9767|56.8142|48.8261|63.4761|58.6379|95.9976|132.0234|139.4494|136.4298|138.18|
2022-02-13 16:57:41|usa_0178|AEP|total_return_price|0|2.5484|2.4458|2.5655|2.3432|2.2406|2.3261|2.6339|2.8905|2.9418|3.2326|2.8392|3.2326|3.8826|3.8063|3.936|4.0858|4.2935|4.2467|4.3502|4.2416|4.4697|4.8588|4.7531|4.7869|4.7564|5.0922|5.6155|6.2995|5.9128|5.9124|5.3759|5.8002|6.1678|6.1327|6.754|7.6996|7.0448|7.4427|7.8407|8.0185|9.0825|9.4502|9.7915|9.598|8.0851|7.568|8.5678|9.1489|8.9867|10.1282|10.6709|12.0716|12.6162|13.0787|12.6425|12.9819|13.2141|13.6482|14.9885|17.2226|16.9696|15.5201|16.9273|16.5172|14.1049|13.5651|12.5279|11.9993|11.3375|11.4649|15.405|18.5811|19.0375|18.9361|17.9669|18.3415|19.7057|17.3348|12.5837|12.3267|10.5863|14.0106|14.2714|14.6986|16.0289|15.7855|15.9136|17.2747|17.3053|18.9194|20.5601|19.4025|17.9812|18.3025|19.6341|23.2057|26.8003|24.9533|25.7398|26.2329|23.6789|23.0963|21.4793|19.5566|15.0269|17.4543|18.9756|21.5848|21.468|20.5458|23.3146|23.4397|23.1885|25.1805|25.7344|28.2958|26.741|27.9975|31.1805|30.6185|35.2565|32.7798|32.0763|34.96|38.2913|42.5563|40.2355|47.2126|44.1113|41.9367|45.4416|47.0347|54.0791|57.5793|53.1878|52.6436|56.6531|59.1379|60.2917|63.6728|59.9394|61.0792|63.0682|67.1012|75.8317|80.3318|86.1595|87.5801|74.6264|74.975|77.5787|79.6891|81.8051|82.3908|79.7298|88.2006|
2022-02-13 16:57:45|usa_0179|TWTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.57|63.75|47.3|38.48|51.58|35.86|50.08|36.22|25.59|22.47|15.97|16.42|23.72|16.61|14.94|18.12|16.95|24.23|28.45|43.7|29.42|28.43|32.88|34.72|41.42|32.05|24.56|29.79|44.74|54.36|62.94|69|62.45|43.43|
2022-02-13 16:57:46|usa_0180|DFS|total_return_price|0.808644754615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1795|19.3451|16.1768|13.2594|14.4596|11.024|9.0368|5.0666|6.5785|9.454|12.1363|12.4779|12.7546|12.4225|14.1353|18.1785|19.9591|21.408|18.9719|26.3308|27.2132|28.4642|34.1695|37.6084|35.5507|42.367|44.2461|49.9068|48.326|53.9952|53.8505|51.3263|51.3954|47.95|47.741|44.2593|46.3589|50.1188|48.854|60.8402|58.5362|57.6976|60.5334|69.2384|66.0778|67.4731|64.17|67.0781|72.1066|86.7526|76.946|27.1626|41.1993|50.0565|62.5999|93.5549|99.4145|123.4922|124.6412|124.14|
2022-02-13 16:57:49|usa_0183|ICE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7726|6.3649|12.6847|9.6692|13.3564|19.0423|23.4535|26.283|24.4936|35.1198|22.1228|23.3325|12.0382|13.7915|14.0407|20.3189|17.5491|19.6617|20.2557|21.2199|19.0008|21.749|22.5579|21.6551|21.9241|21.4059|24.5784|24.3545|24.4015|22.7963|29.0673|31.6205|32.7905|40.9311|37.4127|34.6692|35.6789|40.9884|42.9144|42.4185|42.1704|46.4416|43.7375|46.9247|51.2996|54.61|56.452|61.0667|64.6788|66.6603|68.2399|71.4854|72.0709|70.2014|73.6756|84.2325|89.9719|90.8607|79.6429|91.9463|97.8142|111.9247|110.3306|113.8546|116.2654|137.63|
2022-02-13 16:57:51|usa_0184|DVN|total_return_price|0|||||||||||||||||||||||2.0831|1.6842|2.4377|3.0138|3.1911|4.7867|4.4765|4.6981|5.3186|4.0776|3.5457|3.3684|4.1662|3.1468|3.0582|3.723|5.4958|5.3186|8.2438|9.5409|9.064|7.3434|6.3293|8.0339|7.4642|6.5366|7.5334|7.7232|7.8683|9.1829|8.4751|8.8466|9.2195|12.5828|10.8795|13.3464|15.9977|14.0172|14.1736|12.7559|12.0458|11.242|10.1171|13.1451|15.2268|12.1002|17.8945|20.7217|22.2018|22.525|21.5185|19.4278|12.7299|14.3235|17.9079|18.302|17.9379|17.0818|17.9637|19.9138|17.9888|21.3945|21.7659|24.7478|26.6621|29.265|35.963|38.23|51.8395|47.2859|46.3418|45.8655|48.0286|51.0986|52.8437|59.8751|63.7438|68.2283|80.1871|92.4808|70.3135|50.7731|34.6624|42.3776|52.4822|57.435|50.4598|47.8237|50.9529|61.9256|72.5193|62.4114|44.0215|49.361|56.7816|46.4602|48.6316|41.9913|45.6891|42.1805|47.1379|50.6753|55.0102|65.4691|56.409|50.8557|50.3199|49.8231|31.2506|27.1454|23.5284|31.1357|37.9395|39.3303|35.9822|27.6238|31.7763|35.8925|27.6114|38.2536|34.8219|19.7094|27.6721|25.0953|21.2474|23.0226|6.192|10.2542|8.8455|14.8872|20.8283|28.1507|34.8458|44.05|
2022-02-13 16:57:54|usa_0185|SRE|total_return_price|0|1.506|1.5274|1.7089|1.6769|1.5594|1.538|1.7517|2.001|2.137|2.5003|2.3344|2.5724|3.1375|3.5621|3.5226|3.4535|3.7157|3.6371|3.5563|3.3221|3.5442|3.8753|4.1713|4.6025|4.5797|5.047|5.1769|5.8042|5.5703|5.7748|5.3814|6.1481|6.107|5.2992|5.9847|6.6115|6.5341|7.1096|7.5221|7.4857|8.3029|8.1815|8.7804|8.2109|7.4245|6.326|6.6672|6.8424|7.5143|7.6461|8.676|9.0642|8.8808|9.042|8.8998|9.3108|9.1627|10.0219|10.6855|11.5735|12.1881|12.3254|11.7226|11.5933|8.9298|10.7132|10.0303|8.5521|8.3619|8.6002|10.6614|12.0405|12.1879|14.4508|13.2072|13.2378|13.7031|12.1827|10.95|13.3175|14.2053|16.378|16.9975|17.5535|18.7118|20.4068|21.6004|22.0418|24.112|25.1838|28.8725|27.6857|28.871|28.4561|31.6305|35.4637|38.8066|37.8735|37.3592|39.9792|34.6403|36.9287|33.2374|28.3183|31.0085|33.5505|33.9322|38.4003|34.4974|32.6061|37.7644|37.114|38.1883|38.0899|37.4506|40.368|44.4618|51.5363|48.7011|54.024|61.3659|63.2551|66.7051|70.443|76.4615|83.2695|84.3308|89.6701|88.3431|80.7345|79.5215|77.8738|86.8276|95.7967|90.6764|85.7724|94.8828|96.8148|99.425|93.8599|98.4326|103.5656|102.2554|98.073|114.9802|125.5592|136.7444|141.2308|106.4312|111.3948|113.5044|123.1801|129.2764|129.1789|125.4172|132.28|
2022-02-13 16:57:57|usa_0186|NFLX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1964|0.9571|0.72|0.7857|1.5521|1.5693|2.4864|3.6549|4.1386|4.1314|2.3414|1.8|1.4429|2.38|3.4714|3.5871|4.0043|3.8686|3.3129|3.9086|3.34|2.7929|3.0514|4.0143|5.0843|4.4857|4.4114|3.8786|6.1314|5.6529|6.6086|7.6586|10.7229|16.6329|23.1229|26.6057|33.9114|36.2357|18.2129|10.2|17.2386|9.9757|7.6857|13.663|27.1771|33.1871|43.8771|53.7486|52.0257|63.0557|63.3557|47.7743|59.2529|93.8714|99.47|116.63|104.13|90.99|97.07|125.12|145.17|152.05|181.97|188.82|285.77|416.76|380.71|246.39|356.56|369.21|263.08|336.9|357.12|466.26|493.48|527.33|513.39|508.82|583.85|610.54|
2022-02-13 16:58:00|usa_0187|MYL|total_return_price|0|0.125|0.2065|0.2174|0.2555|0.3425|0.522|0.6963|0.7371|1.1968|1.3926|0.8622|1.0663|1.3219|1.4225|0.9652|0.9042|1.3614|1.209|1.1379|0.6706|0.7925|1.0566|0.7823|0.7277|0.6969|0.8464|1.4245|2.0089|1.6361|2.0051|1.4499|1.7276|2.2579|2.0432|2.8926|3.5225|3.2116|3.3562|4.3405|5.3699|4.952|4.6606|5.0348|4.3601|3.0168|3.6735|4.4219|4.7215|5.5644|5.4025|5.3196|6.2277|5.5813|4.6331|4.5836|4.4657|4.0109|3.993|6.0911|5.7007|6.2777|8.2723|8.0841|8.6499|7.5509|7.3104|5.0861|6.9889|7.6481|5.0932|7.5344|7.0615|7.2661|7.9243|9.2067|10.6009|8.3446|8.8978|9.3096|9.9455|18.4553|22.3415|24.8568|24.3971|21.9819|19.5882|17.4611|17.1801|17.2479|18.7865|18.8699|19.6138|23.0519|19.7599|19.9482|19.8391|21.0714|18.19|15.96|14.06|11.6|12.07|11.42|9.89|13.41|13.05|16.01|18.43|22.71|17.04|18.81|21.13|22.66|24.67|16.99|21.46|23.45|21.37|24.3717|27.45|28.955|31.03|38.17|43.4|48.83|51.56|45.49|56.37|59.35|67.86|40.26|54.07|46.35|43.24|38.12|38.15|38.99|38.82|31.37|42.31|41.17|36.14|36.6|27.4|28.34|19.04|19.78|20.1|14.91|16.08|14.83||||||
2022-02-13 16:58:01|usa_0188|ILMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.578|19.625|8.0315|4.0315|5.89|3|5.715|4.5|3.36|1.55|1.56|1.245|1.56|2.63|3.7|3.455|3.275|2.965|4.265|3.49|6.4|6.33|7.305|13.52|12.555|18.335|19.485|14.73|20.27|26.435|30.825|37.15|42.305|40.53|25.15|37.24|35.93|42.1|29.15|39.17|43.91|49.95|64.3|67.86|73.8|42.7|26.71|50.2|41.26|47.48|51.85|53.98|70.4|80.3|104.62|142.97|172.7|163.88|187.29|187.17|218.09|167.51|186.84|157.13|139.05|180.35|128.05|170.81|175.3|197.76|216.44|234.99|287.65|366.98|278.86|310.69|361.56|301.28|330.14|269.05|367|305.5|370.96|368.96|465.69|425.58|374.2|
2022-02-13 16:58:04|usa_0189|VFC|total_return_price|0|0.6626|0.902|0.7168|0.7258|0.6385|0.5843|0.5903|0.6415|0.7807|0.9305|0.9585|1.287|1.5678|1.5983|1.5238|1.5637|1.9654|2.0837|1.983|1.269|1.5901|1.5492|1.5138|1.5324|1.7914|1.7225|1.9304|1.7466|1.7195|1.4555|0.8747|1.0531|1.5481|1.6774|2.1241|2.3476|2.6531|2.6387|2.8725|3.2287|3.1868|2.8302|2.7269|2.8712|3.1324|2.9949|3.1321|3.1066|3.417|3.48|3.3223|3.4603|3.6478|3.9594|4.0168|4.5346|4.5173|5.7782|6.3139|6.2984|7.2445|7.0998|5.1333|6.5322|6.6053|6.0118|4.3858|4.2757|3.464|3.4734|3.6155|5.3485|5.1991|5.4345|4.4023|5.9036|6.5816|6.0009|5.5394|5.5881|5.8767|5.3394|6.1533|6.8817|7.475|7.8375|7.9995|9.0039|9.6591|9.3895|9.556|9.1682|9.4774|11.4103|12.3519|13.9948|14.1845|15.8149|14.0398|12.0333|13.6871|12.6674|13.8549|9.9254|10.4781|10.2566|13.5379|13.8021|15.2214|13.6225|15.6311|16.7498|19.2757|21.3814|24.069|25.2831|29.2092|26.8421|32.2069|30.6836|34.2756|39.6331|41.0475|51.6551|51.4998|52.6479|55.4025|63.1171|63.7307|59.2861|58.2459|53.4665|55.9343|53.4245|49.0013|46.9892|48.8056|51.5437|57.2655|67.0917|67.6237|74.7841|86.1624|66.1989|75.9993|82.071|84.0243|94.6011|51.6886|58.6589|68.0984|83.2511|78.3711|80.9472|66.5557|73.22|
2022-02-13 16:58:07|usa_0190|APA|total_return_price|0|3.1089|4.4907|4.1069|3.6847|4.3372|3.3776|3.608|3.1274|3.6491|3.2021|3.4559|3.4348|2.7823|2.7226|2.8221|2.9219|3.8755|3.5285|3.507|2.4948|2.6813|2.5347|2.2609|2.7085|3.0732|4.1755|5.1969|6.442|5.7189|5.256|6.9995|5.2061|4.6476|5.2946|6.5727|5.7402|5.2221|5.7891|7.8168|6.8801|9.6108|10.2304|10.9457|8.6594|8.5873|10.2805|9.4188|9.3489|10.2139|10.2828|9.8828|11.1301|10.163|12.4555|11.2463|13.3564|12.7616|12.4025|16.3863|13.4254|12.3925|10.4852|8.9475|8.4708|8.7654|13.1098|14.5411|12.4614|16.8104|19.8726|19.9782|23.7337|19.5154|17.1916|14.5663|18.7361|21.4112|21.6753|22.4618|21.5692|24.5749|25.9403|27.6909|32.4426|34.5888|34.9398|40.2545|40.6876|49.3397|52.1264|60.7687|55.443|53.0805|55.3795|51.3603|54.1751|57.7191|66.7435|73.7987|88.261|99.4011|114.4817|86.0021|61.5916|53.0709|59.8751|76.3586|85.9119|84.6384|70.3043|81.7795|99.8863|109.8089|103.6216|67.4652|76.2856|84.7227|74.2734|73.2187|66.5977|65.5988|71.4695|72.7627|73.6089|71.2137|86.641|81.0336|54.2864|52.4701|50.3006|34.3492|39.2232|43.3655|49.6861|57.2645|57.1332|46.4432|43.532|41.8165|38.7779|35.533|43.428|44.5325|24.668|32.8301|27.628|24.6761|24.9443|4.106|13.3001|9.3469|14.0421|17.7388|21.4668|21.2987|26.7862|
2022-02-13 16:58:11|usa_0191|ABC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.1511|2.218|2.6247|3.208|3.208|3.2325|4.3259|4.6907|4.2532|4.8485|5.6811|5.6628|5.8452|6.3857|5.2922|6.3188|6.647|4.9578|4.6055|2.9529|2.9164|6.0271|9.1379|9.8184|9.5365|10.7516|13.7944|12.3614|13.2907|14.7941|13.9077|10.58|10.232|13.5217|10.543|10.957|10.675|11.6471|10.4954|11.4717|11.2046|13.5294|15.1294|16.2111|18.9124|16.4341|17.7304|17.6557|20.7343|19.4647|18.4017|18.246|16.6921|16.3186|15.3909|14.6268|13.4323|14.6331|18.5137|21.637|24.0733|26.4965|25.6572|28.6458|33.3039|34.949|31.5564|31.5965|33.8121|33.667|33.2344|37.2668|44.6037|48.5864|53.3657|61.6213|57.6847|64.1265|68.4328|80.0794|101.2582|94.9695|85.0695|93.2014|78.0836|71.8861|73.4902|71.4647|81.213|87.115|76.6084|85.4094|80.5045|79.9758|86.8745|70.4033|75.598|81.475|79.0428|82.0063|85.7389|98.1165|94.7553|95.9745|116.3955|113.2835|118.6261|132.4581|
2022-02-13 16:58:14|usa_0192|WM|total_return_price|0|||||||||||||||||||||||3.1859|2.8896|3.4082|2.2968|2.445|1.8523|2.7414|4.6678|5.631|6.8164|10.8174|16.7447|20.1529|20.7456|18.3747|15.7074|13.3365|17.1892|15.7074|15.411|14.3738|13.4847|14.9665|13.781|17.6338|13.4847|14.2256|15.4319|15.4999|16.1797|17.2674|17.8113|17.8793|17.6753|16.6556|17.4714|19.001|14.956|16.7576|19.035|18.998|18.436|17.5463|21.2533|11.4234|10.1995|8.1225|11.2751|10.3536|16.4767|14.6658|18.2995|15.8832|18.9541|16.1861|15.4733|13.8577|13.62|12.586|14.3152|15.5571|17.5961|18.0573|18.3897|16.5744|18.2652|17.7207|17.5261|17.8232|19.0333|22.283|22.786|23.4462|23.6441|22.2849|25.4462|24.7507|21.5743|22.3402|25.2855|21.2794|22.5983|17.6649|19.6344|20.9984|24.0187|24.6947|22.6642|26.1295|27.201|27.7998|27.9925|24.7092|25.1047|27.1087|26.1878|25.4123|27.0238|31.7159|32.9094|33.9607|37.2476|35.2429|37.7885|40.4751|44.0409|46.8658|40.3695|43.7188|47.1804|52.5348|59.4078|57.5225|64.3478|66.5609|67.3433|72.2638|80.0896|78.4943|76.3239|85.2205|84.3511|99.0017|110.4192|110.5346|110.0346|89.7785|103.2379|110.8439|116.046|127.5616|139.093|148.8249|166.9|
2022-02-13 16:58:18|usa_0193|HCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.1774|25.505|15.3262|16.5242|20.2484|21.8412|26.553|29.3556|38.9898|35.2191|40.5328|44.9593|48.566|53.7737|68.9915|72.1547|73.3602|87.4883|71.4411|66.5324|74.7971|73.2252|72.4537|71.7207|86.4371|82.9461|75.3854|84.7591|94.0132|101.1538|134.6694|119.5576|127.6057|132.7367|119.4936|146.0383|89.0738|96.2215|119.1417|162.4146|187.3801|205.087|242.2416|253.77|
2022-02-13 16:58:20|usa_0195|SHW|total_return_price|0|0.6658|0.578|0.5837|0.595|0.5666|0.6403|0.6771|0.6346|0.748|0.8726|0.8103|1.003|1.2977|1.2177|1.051|1.2751|1.7496|1.6292|1.5832|1.1454|1.3172|1.3197|1.3749|1.2209|1.3257|1.4253|1.6469|1.6924|1.7519|1.9848|1.6768|1.8819|2.1947|2.4781|2.5146|2.7435|2.7802|2.8431|2.9189|3.1904|3.4776|3.3999|3.7949|3.7818|3.3855|3.3614|3.3359|3.5928|3.6643|3.871|3.8204|4.4662|4.8835|5.1368|5.1429|6.2301|6.0287|6.9168|6.6168|6.2594|8.0649|7.5242|4.9311|6.7303|6.4766|6.4149|4.862|4.9044|5.1582|5.0076|5.0808|6.2963|6.1327|5.3791|5.4183|6.7459|7.0262|7.4181|5.899|7.0762|6.6586|6.8106|7.4904|8.8894|9.8803|10.7226|11.4005|11.6187|11.5059|12.3751|11.6334|12.0476|13.1863|12.7278|15.0267|17.1982|17.9491|18.151|18.0259|16.0019|14.1622|12.8234|16.0565|16.8934|14.8075|15.4135|17.3531|17.8891|19.7497|20.2839|22.1426|24.8012|24.9808|25.0519|22.3082|26.9098|32.8861|40.1846|45.3377|46.953|51.7154|54.2163|56.0889|56.6488|61.0256|64.2296|68.1575|82.0573|88.9591|86.1948|69.9952|81.7692|89.9567|93.0679|87.9305|85.6842|99.1697|112.488|115.0513|132.0516|126.5534|131.8372|147.5367|127.788|140.2465|149.6193|179.9123|191.2953|151.0245|190.3662|229.9966|243.0443|244.6692|271.5034|279.2682|352.16|
2022-02-13 16:58:23|usa_0196|PXD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3066|35.7822|23.2997|23.1851|20.3491|13.3267|7.3604|7.4161|9.9253|8.9217|7.2489|7.9737|11.877|12.8806|14.1074|14.3639|17.192|16.5943|17.0404|19.4135|22.5004|20.7875|23.2766|22.1257|23.3301|22.7146|27.8891|28.9537|30.7935|31.1495|31.4726|36.5609|37.9557|48.6369|47.2481|39.1505|37.3508|35.4195|36.9441|37.9347|47.6118|41.3595|43.9348|44.4919|70.3555|48.0127|13.6379|15.1585|21.7852|33.5034|44.1184|50.4684|61.7554|59.2932|80.5155|94.8647|80.3724|66.4431|79.5674|98.501|83.45|95.1748|99.5929|116.7306|141.5191|172.0956|170.1166|171.5327|212.7231|180.0889|136.8732|151.4079|131.9926|108.3558|107.1153|129.4906|145.4084|160.0206|171.9779|171.6908|146.2609|138.5718|154.9365|155.3778|169.9583|159.6799|116.1207|141.6805|144.4065|117.9323|137.7993|64.278|91.3295|82.5444|103.6009|154.753|156.2945|165.6106|177.329|
2022-02-13 16:58:26|usa_0197|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|
2022-02-13 16:58:27|usa_0198|CMI|total_return_price|0|2.828|3.3458|3.5184|4.2752|4.0229|3.8171|3.8702|4.1225|3.9233|3.3723|3.4056|3.8238|4.1058|3.5914|3.225|3.6853|4.443|5.02|4.7301|2.6761|3.2759|3.2385|2.8454|3.8029|3.8135|3.8291|3.4922|3.1161|2.8974|3.291|2.3403|2.4102|2.4262|2.6184|2.4327|3.5709|4.1419|4.5156|4.3542|5.1496|6.3334|5.6184|5.3987|7.1289|6.5478|5.784|5.267|6.0888|6.0549|5.9346|5.2709|5.0984|5.5962|5.6283|5.5243|6.4894|7.2642|10.0455|11.1519|8.4742|7.948|7.4276|4.3394|5.2157|5.2595|8.4937|7.4396|7.2673|5.6996|4.2785|4.6234|5.9123|5.8966|6.1217|5.2598|6.1935|7.6439|5.3978|3.889|4.6782|4.1418|6.1025|7.6017|8.4299|10.1263|10.8538|12.9307|14.7213|12.4101|13.2228|15.6485|16.0132|18.8101|21.9379|21.4608|21.3362|26.1958|36.7148|46.497|46.4056|34.1983|47.9431|32.0756|19.7751|18.978|26.3971|33.7257|34.6409|46.9386|49.4718|69.0246|84.0707|83.9683|79.4687|62.9797|68.1629|93.2619|75.5853|72.2697|85.3517|91.6136|86.1618|106.0888|113.0892|120.0474|124.8466|107.3741|117.9267|114.0545|108.5167|90.5035|74.0959|93.4782|96.4265|110.7968|119.0547|132.5915|143.1876|149.3527|158.0286|145.9596|120.6499|133.5534|123.1601|146.5653|160.1877|153.4316|170.0072|129.5624|167.2429|205.1|221.8654|254.5588|240.7814|223.1558|218.14|
2022-02-13 16:58:31|usa_0199|PCG|total_return_price|0|2.798|2.7654|2.959|2.9362|2.6197|2.8872|3.1936|3.5454|3.8161|4.3498|4.0021|4.6483|5.3663|5.5439|5.9254|6.1026|6.1865|5.2829|5.111|4.4946|4.556|4.6235|5.1695|5.3469|5.5294|6.4191|6.4486|7.2123|7.2952|7.8826|7.3357|8.7648|9.3143|9.1473|10.7545|12.1064|11.247|12.3582|12.5265|13.0457|13.8221|13.5078|14.5053|14.6017|12.2422|10.2234|10.0003|10.9345|11.3807|13.499|14.2056|13.6722|10.9945|11.6665|11.1595|10.9148|12.3756|12.9366|12.526|16.617|18.1924|17.562|17.9402|17.8625|17.7825|18.7781|15.1032|12.1371|12.6112|14.9587|14.8368|12.4408|7.7444|6.9668|9.455|11.968|14.6552|11.1283|7.0041|8.6463|8.3664|13.1561|14.8667|17.274|18.0204|17.3642|18.9099|20.7014|21.3975|23.748|25.0216|23.8733|25.2253|25.689|27.4524|31.4137|32.2751|30.5312|32.4571|29.5014|25.4764|27.7295|26.4267|27.5946|27.5314|27.9963|29.7919|33.1582|31.8392|31.1863|34.8092|37.0123|34.5388|33.2209|33.7964|33.2968|35.4346|37.3287|35.5611|33.8687|37.9314|39.3485|35.5965|35.4373|38.4009|43.0983|40.8396|48.6786|48.9484|45.706|49.5765|50.3672|56.9938|61.479|59.2963|59.3842|65.322|65.8525|68.09|44.83|43.93|42.56|46.01|23.75|17.8|22.92|10|10.87|8.99|8.87|9.39|12.46|11.71|10.17|9.6|12.14|
2022-02-13 16:58:35|usa_0200|BSX|total_return_price|0|||||||||||||||||||||||||||||||||||||4.5625|4.2813|4.4375|5.2188|4|3.5|2.5625|3.125|3.375|3.1563|3.9688|4.344|6.157|7.9688|10.875|12.3125|11.5|11.25|14.375|15|15.4375|15.3594|13.7969|11.4688|16.875|17.9063|12.8438|13.4063|20.2813|21.9688|12.3438|10.9375|10.6563|10.9688|8.2188|6.8438|10.09|8.5|10.25|12.06|12.545|14.66|15.78|21.26|20.38|30.55|31.9|36.76|42.38|42.8015|39.73|35.55|29.29|27|23.37|24.49|23.05|16.84|14.79|17.18|14.54|15.34|13.95|11.63|12.87|12.29|12.27|7.74|7.95|10.14|10.59|9|7.22|5.8|6.13|7.57|7.19|6.91|5.91|5.34|5.98|5.67|5.74|5.73|7.81|9.27|11.74|12.02|13.52|12.77|11.81|13.25|17.75|17.7|16.41|18.44|18.81|23.37|23.8|21.63|24.87|27.72|29.17|24.79|27.32|32.7|38.5|35.34|38.38|42.98|40.69|45.22|32.63|35.11|38.21|35.95|38.65|42.76|43.39|42.48|
2022-02-13 16:58:38|usa_0201|AMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9133|29.7766|32.0843|29.8735|33.687|39.3101|41.4163|45.6973|44.2331|40.7928|36.4447|32.3166|27.6483|16.8219|15.372|17.1902|24.3159|29.3598|34.3567|29.7985|36.4892|44.2318|47.1292|44.3219|32.0992|38.2464|45.2679|40.0344|44.4491|50.8915|58.9249|66.2373|74.4963|91.847|88.3328|97.743|102.514|112.5108|108.574|108.1242|88.2499|90.1652|81.2228|85.8003|86.2041|100.3125|114.1702|116.9863|133.1704|154.8499|133.6937|134.606|137.3562|93.1229|119.7521|138.1145|139.8039|160.3069|99.0835|143.7219|146.4107|181.2669|229.1366|240.1761|269.1945|293.4573|
2022-02-13 16:58:40|usa_0202|MPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9615|9.8317|12.1759|15.9507|15.7586|20.0109|23.1476|33.805|27.4312|24.564|34.2987|33.6017|31.3011|32.7808|35.0866|39.163|41.3159|36.1768|41.6842|29.6045|29.0915|34.4|42.3667|40.9277|43.5795|46.7876|56.6171|61.6375|59.7398|72.1017|50.938|52.7755|45.7884|49.9867|54.7339|21.673|34.8776|27.8782|39.1397|52.1061|58.9613|61.9617|64.37|
2022-02-13 16:58:42|usa_0203|IP|total_return_price|0|4.4409|4.3575|4.4722|4.9204|4.4826|4.0552|4.2011|4.493|4.149|4.0865|3.8676|4.2324|5.1863|5.359|5.8482|6.5145|9.2508|8.5231|9.1685|7.528|7.2921|8.7053|8.1557|8.5141|8.4175|8.5518|10.4617|10.6932|9.639|9.7912|8.4439|10.4734|12.0224|13.9882|13.6035|14.2118|14.8737|14.1987|13.0668|13.7208|12.951|13.3469|12.6456|14.311|14.4166|14.1647|16.8807|16.3033|16.3382|18.745|18.4765|16.7784|17.6153|16.5414|19.1809|18.3839|17.8066|22.2909|25.3905|19.9914|21.8132|20.1329|21.9584|21.222|20.0987|24.1738|23.1133|27.2644|20.7713|14.5784|14.1301|20.2549|18.0281|17.9574|17.6322|20.5473|22.0299|22.4501|17.315|18.263|17.7751|18.9212|20.7896|23.1256|22.8007|24.2675|22.0698|23.0804|20.3549|16.8443|16.7497|19.047|19.7379|18.5772|20.0626|19.9057|21.392|23.0973|21.3748|19.4359|16.4499|14.2191|16.1149|7.421|4.5752|9.8533|14.4951|17.4794|16.081|14.8617|14.3659|18.0778|20.1575|20.0802|15.828|20.3356|24.3146|20.204|25.5867|28.3115|33.3393|31.915|32.47|35.8179|33.7607|37.4195|35.6565|40.3167|42.0568|36.3423|29.1048|29.3405|32.3491|33.7641|38.5884|43.1113|41.6228|46.8181|47.4118|48.7723|45.3413|44.5789|42.4618|35.2519|40.8445|38.6865|37.819|42.1151|28.8159|33.1125|38.6646|47.9417|52.685|60.225|55.4043|46.98|
2022-02-13 16:58:45|usa_0205|DG|total_return_price|0.95883470551|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5634|23.9604|26.9334|27.2772|26.3109|28.3549|29.9157|30.1944|37.4968|42.5044|42.4487|47.3913|45.1708|47.3355|48.3947|50.7916|54.415|51.7207|51.3862|51.3119|58.0197|69.6701|71.001|73.5383|61.2461|81.2699|77.611|91.45|64.6914|65.2637|68.3754|71.5558|80.8013|89.6763|94.1224|96.254|108.0859|116.4366|122.417|131.6228|157.8492|148.7112|176.1046|187.9105|211.6867|200.1826|211.1881|229.2789|221.1355|200.63|
2022-02-13 16:58:48|usa_0206|NOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8927|6.471|6.7341|12.1003|15.7438|14.0207|13.8629|11.285|5.2084|4.7088|4.8666|5.8923|6.9184|6.6028|12.9946|13.8364|13.1525|16.283|14.575|11.2796|6.1027|8.6743|10.6609|8.8595|8.1566|9.192|9.4235|9.2593|7.6347|9.4109|11.9025|13.2535|13.8301|14.8528|19.6551|20.0086|27.6938|26.3891|26.9868|26.6501|24.6425|25.7494|32.7402|43.8724|60.817|61.8356|49.1418|74.6808|42.2815|20.5726|24.1669|27.4918|36.305|38.0805|35.1298|28.7096|38.7043|58.636|69.2117|68.3919|44.8676|59.6635|69.84|56.733|70.6309|60.3765|62.6169|61.2096|69.6219|71.1113|69.8597|74.3145|69.063|59.884|46.1014|44.9561|35.4595|31.9309|30.0916|32.6039|35.6517|36.3836|39.0105|32.0995|34.8698|35.2067|36.027|42.5271|42.2608|25.2511|26.2231|21.9355|20.9627|24.8242|9.7881|12.1978|9.0214|13.6715|13.6615|15.2547|13.0541|13.55|
2022-02-13 16:58:51|usa_0207|VTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.0878|2.8812|3.6821|3.2559|3.3075|3.3592|3.5659|3.1524|3.3334|3.2688|3.9146|4.3668|4.2635|2.5259|3.0944|2.1415|1.8411|1.8895|0.972|0.8708|0.7695|0.6784|0.5366|0.5164|0.9476|1.1496|1.7372|2.3117|2.4225|2.6535|2.9962|3.094|3.3325|2.9229|3.0501|4.0828|4.7116|6.1506|7.8105|6.7108|7.6252|8.1902|7.5929|9.3404|10.1116|10.2043|10.7569|11.1595|12.8643|14.3044|14.4476|12.6355|14.6659|16.2692|16.4076|15.7761|18.5912|12.9202|8.9367|12.0553|15.8237|18.2583|20.1299|20.2138|25.9023|26.69|27.9615|27.4777|26.07|29.466|30.908|34.5964|34.4865|36.2492|41.4403|39.7491|35.6386|33.6882|36.0925|38.6899|37.8764|44.3842|45.7472|39.4328|41.224|42.0469|47.5063|55.5552|54.4536|48.8295|51.4117|55.5653|52.6741|49.1762|41.2337|48.072|46.5847|50.8703|56.0837|60.7677|65.6348|52.6122|25.1112|34.7383|40.2291|47.4541|52.043|56.1482|54.7263|51.12|
2022-02-13 16:58:54|usa_0208|ZTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6023|31.0999|29.6284|29.6831|30.8867|27.7095|30.73|35.1531|41.3219|44.2073|46.1332|37.9992|46.4049|41.4933|44.8556|50.1219|52.0129|52.5426|61.11|61.5481|70.6536|79.1215|81.5462|89.3466|82.8862|98.9541|112.1047|123.3|130.6651|116.3597|135.7102|161.1289|161.966|156.1707|187.2278|192.2313|246.6339|
2022-02-13 16:58:55|usa_0209|ORLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||2.3438|3|2.9063|3.625|3.5|3.2813|3.125|3.094|3.235|3.516|3.782|3.625|4.344|4.532|4.313|4|4.594|4.813|5.688|6.5625|6.8906|9|9.0625|11.8125|11.1875|12.5938|11.9141|10.75|7.0938|6.875|7.3125|13.375|9.9688|14.35|14.3225|18.235|15.785|13.78|14.31|12.645|13.535|16.735|18.4|19.28|20.02|22.6|19.145|22.525|24.765|29.83|28.18|32.01|36.56|31.19|33.21|32.06|33.1|36.55|33.41|32.43|28.52|22.35|26.77|30.74|35.01|38.08|36.14|38.12|41.71|47.56|53.2|60.42|57.46|65.51|66.63|79.95|91.35|83.77|83.62|89.42|102.439|112.62|127.59|128.71|148.39|150.6|150.36|192.62|216.24|225.98|250|253.42|273.66|271.1|280.11|278.41|269.84|218.74|215.37|240.54|247.38|273.57|347.32|344.33|388.3|369.32|398.51|438.26|301.05|421.67|461.08|452.57|507.25|566.21|611.06|706.23|
2022-02-13 16:59:00|usa_0210|CB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.4395|5.6005|6.2961|5.9366|4.9299|4.7361|4.6364|4.5391|4.9255|5.6839|6.7649|7.851|8.8409|9.3491|10.5575|12.044|12.8558|14.885|18.9841|19.5384|22.9368|23.7901|18.3522|21.132|19.1922|17.4536|10.5293|10.442|14.3966|17.7086|24.9073|27.0141|23.4899|25.0789|18.6339|26.0121|27.1168|20.657|19.4667|19.4017|19.2548|22.9295|22.2492|27.988|28.9559|28.8428|27.4758|29.4662|28.5882|31.2311|32.9429|37.5626|36.7173|35.8988|39.0109|43.3517|41.0177|45.1388|43.9328|45.0038|40.3056|40.5322|39.8258|39.1577|30.2442|33.1114|40.522|38.4394|40.1243|39.4952|45.225|48.5937|50.768|51.9276|48.0863|55.6405|58.8518|59.5995|61.5959|65.4142|73.3373|73.7577|77.9532|86.2601|83.5954|87.5111|89.6067|98.7261|96.3758|88.4726|90.5558|102.9182|105.5371|116.4358|112.5482|118.9622|123.2974|132.2078|130.2861|134.21|126.2693|117.9474|124.7445|121.2804|132.2303|139.7376|153.8857|149.0994|107.7926|122.941|113.4925|151.2022|155.8817|157.5916|172.7645|193.31|
2022-02-13 16:59:04|usa_0211|M|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||6.639|8.9174|7.9746|8.4853|10.5281|9.546|10.3709|10.3316|10.6852|13.769|13.8279|13.3172|15.6546|16.6367|12.0798|13.1404|14.6725|16.126|13.4154|13.0815|10.6852|7.5621|10.2334|14.0039|13.5073|12.1308|10.0535|13.0799|12.486|11.8197|9.6481|8.1773|9.623|12.6174|15.0397|15.0175|15.5048|15.1766|15.9569|17.9654|18.1868|23.9971|19.4108|21.0745|24.6233|22.21|27.8634|26.4164|28.0429|23.1079|20.6102|17.8523|16.4349|12.2981|8.0842|5.9768|9.198|9.3898|11.8971|10.8203|15.796|12.7279|16.1928|15.8682|16.4239|19.904|21.1308|23.39|28.6237|25.1453|26.8466|28.0062|31.7656|34.6075|33.1972|38.4875|41.7247|42.2102|42.4536|47.1462|47.9363|51.4911|38.2465|30.6075|30.2326|27.6756|28.4871|23.2785|23.3036|19.2619|15.4728|21.7203|26.3393|34.0153|29.6655|23.0228|20.9358|20.5775|14.0211|15.1152|5.7833|5.9807|6.1288|14.8433|16.3631|16.7776|26.3109|25.6|
2022-02-13 16:59:07|usa_0212|LB|total_return_price|0|0.3413|0.6493|0.6243|0.5452|0.5119|0.4328|0.5868|0.5993|0.8469|1.1112|1.0488|1.388|1.8678|2.2555|1.7317|2.1277|2.8435|2.9149|2.423|1.1655|1.3217|1.6323|1.5523|1.8639|1.9379|2.1748|2.6365|2.41|2.8519|3.3547|1.9192|2.5227|3.6028|3.9819|3.6582|4.077|3.9988|3.2462|3.1313|3.876|3.5306|3.0928|3.2698|2.481|3.0618|2.5437|2.9077|2.6989|3.4456|3.312|2.8955|2.6251|2.9289|3.3312|2.9804|2.8801|2.8999|3.2169|3.9034|4.0948|4.629|5.4622|3.6394|4.855|6.6343|7.6234|6.8262|7.7571|7.5788|7.8067|7.9939|6.2033|5.7409|6.0603|3.5039|5.4586|6.6659|7.9611|5.3872|5.2576|4.9006|5.9408|5.8144|6.991|7.8026|7.3454|8.8031|9.6296|10.2279|9.0819|8.7229|9.6068|10.5801|11.1312|11.5915|12.7249|11.5188|12.2029|10.2427|8.5425|7.7813|7.7299|8.0041|4.7326|4.1727|5.8067|8.3227|9.5076|12.7461|11.4943|14.0334|17.6976|19.0522|23.0228|23.1886|25.5807|30.5971|27.2711|32.3937|33.0345|31.5618|35.0079|43.6469|44.3895|41.7537|43.3981|49.8214|64.6624|72.3917|66.2037|70.032|74.8654|70.8172|54.6172|58.048|54.48|39.3798|45.5907|35.7441|52.3629|33.6459|33.0224|27.6411|23.9223|25.9859|24.9217|18.9858|17.899|11.56|14.97|31.81||||||
2022-02-13 16:59:08|usa_0213|UAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6787|39.8745|27.8673|26.8854|41.137|38.7804|36.4238|44.6905|33.7867|23.18|5.75|11.8|10.74|4.56|3.19|9.05|12.67|19.53|19.99|23.5|23.27|23.45|23.28|20.77|19.2|21.02|23.83|19.27|23.68|32.5|30.73|33.28|38.07|45.23|41.51|49.9|65.28|69.45|52.81|58.24|59.3|60.49|38.95|50.31|74.67|65.28|76|57.54|67.35|70.48|71.02|90.11|83.17|79.63|86.77|88.21|87.96|26.25|35.27|34.07|43.74|54.36|52.15|44.45|45.27|
2022-02-13 16:59:11|usa_0214|AZO|total_return_price|2||||||||||||||||||||||||||||||||8.0625|7.5313|10.1875|12.8125|19.3125|17.5625|14.5|19.375|18.875|23.625|26.875|27.8125|28.25|27.25|24.875|25.625|26.5|23.25|26.875|29.125|25.75|35.125|27.25|24.625|24.75|23.375|28.25|30|30.25|33.25|25.9375|30.125|35|28.9375|23.8125|27.5625|24.5|28|22.5|25.8125|25.26|33.07|46.2|67.3|66.36|81.85|72.35|81.7|65.8|83.68|91.8|95.66|89.7|85.8926|74.06|85.6|96.9|90.52|94.5|89.06|96.68|90.73|90.3|113.61|125.46|128.63|121.29|111.63|115.08|126.56|137.23|109.22|142.23|152.15|147.25|147.87|165.93|190.88|209.78|259.41|257.95|294|307|328.38|374.48|380.26|361.64|383.77|380.15|408.83|419.94|461.6|538.44|532.5|538.84|577.71|642.68|673.62|715.99|783.77|774.57|762.2|741.8|783.18|736.55|605.92|528.44|686.76|664.72|649.32|766.88|809.07|938.97|1027.11|1101.69|1177.92|1032.51|1147.86|1196.31|1137.65|1159.92|1406.6|1549.15|1817.07|1949.11|
2022-02-13 16:59:14|usa_0215|RAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:15|usa_0216|PCAR|total_return_price|0|0.5378|0.5062|0.5502|0.6355|0.5282|0.4484|0.5007|0.4911|0.509|0.4539|0.4828|0.5217|0.6182|0.6529|0.4745|0.5379|0.6813|0.804|0.8867|0.6863|0.9259|0.9124|1.0164|1.043|1.2369|1.2711|1.0643|1.1461|1.2098|1.1383|0.8316|0.8859|1.1045|1.2279|1.3454|1.3609|1.5284|1.6473|1.5121|1.6392|1.8531|1.7591|1.7871|1.8022|1.7329|1.5791|1.5637|1.5989|1.5449|1.7085|1.7173|1.6565|1.9262|1.946|2.1862|2.7869|2.7456|3.8345|4.6397|4.4862|5.1027|4.4883|3.5498|3.6975|3.721|4.8385|4.6281|4.2009|4.7611|3.8142|3.5874|4.9089|4.4938|5.1876|4.9758|6.714|7.5236|6.8726|5.2598|7.3247|8.0162|10.8422|11.9378|13.9028|13.7692|14.2986|17.1027|20.4773|18.4696|17.4041|17.4277|18.3413|18.7395|21.9884|22.9103|26.9483|30.5653|36.3513|35.7142|34.9865|29.0134|27.0676|24.8174|18.7685|17.0084|21.5432|25.1124|24.2083|28.9993|26.7321|32.3523|38.8205|35.5298|34.7498|23.1126|26.2114|32.8954|27.6708|28.395|32.8081|36.8443|39.2517|40.8596|44.2786|50.6384|47.3446|43.0106|52.3753|48.7948|49.4755|40.6051|38.1797|44.2648|42.1598|47.975|52.833|55.7577|55.0086|60.4896|60.6626|56.6821|53.3098|58.9296|51.3701|61.5581|65.0375|63.8554|74.5108|57.8287|71.1348|81.3409|83.2588|89.9643|86.7191|77.0046|87.9426|
2022-02-13 16:59:19|usa_0217|PPL|total_return_price|0|0.6072|0.5672|0.6072|0.5505|0.5438|0.5705|0.6339|0.6888|0.7716|0.7774|0.7241|0.8764|0.9847|1.0768|1.1801|1.2014|1.3401|1.2306|1.243|1.1775|1.2564|1.3285|1.3572|1.4005|1.3872|1.5612|1.6839|1.799|1.7915|1.864|1.7797|1.9828|2.0672|2.0536|2.3002|2.5646|2.3997|2.611|2.8188|2.8387|3.1582|3.1528|3.294|2.9893|2.5943|2.2602|2.3538|2.2879|2.4164|2.4569|3.0068|3.2747|3.2517|3.2143|3.0373|3.2558|2.9245|2.946|3.2976|3.6797|3.7066|3.631|4.1882|4.556|4.0867|5.1234|4.5531|3.8952|3.6194|3.8393|7.3667|8.0276|7.8586|9.8812|5.8959|6.3535|7.3013|6.1679|6.1367|6.6209|6.8785|8.3889|8.0712|8.7129|9.1676|9.3269|9.6725|11.0181|11.2663|12.498|13.7208|12.5931|12.7168|14.1087|14.4957|15.92|18.3267|21.1198|21.0404|23.818|21.1594|24.2544|17.3359|14.5446|13.8099|16.0322|14.9449|16.1036|13.993|12.7878|14.1501|13.8809|13.5394|15.0994|15.6911|16.3825|15.9556|15.9254|16.8561|16.835|18.6467|18.267|18.5809|18.6473|20.7984|22.5577|21.0948|23.6054|22.1366|21.1405|23.8979|25.0809|28.2742|28.3107|26.2079|26.1137|28.9864|30.2707|30.0178|24.7571|22.9703|23.5577|24.468|24.0115|27.249|26.9754|27.7775|32.0345|22.3289|23.6993|25.3282|26.6301|27.6397|27.1964|27.4834|30.06|
2022-02-13 16:59:24|usa_0218|LVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9388|30.5183|24.3826|21.3281|26.4567|34.1663|46.0842|43.5232|59.6026|61.1165|48.5718|85.3257|71.974|48.4517|35.6002|21.2281|3.9215|1.7673|5.4487|12.8515|10.1972|14.3054|15.2325|21.028|29.798|25.4163|28.0773|32.4123|29.3378|38.368|28.9563|31.0358|33.1905|39.6327|37.7188|47.7131|58.3776|60.7357|57.6433|48.4148|44.5116|43.3294|39.2477|34.4575|35.7754|43.5293|35.2545|47.2901|46.1164|48.2021|55.9048|56.2447|62.4587|66.9295|70.1225|55.5306|47.9501|55.8326|56.1561|56.5998|68.572|40.36|44.99|49.08|58.98|62.87|51.18|35.59|37.65|
2022-02-13 16:59:26|usa_0219|SYY|total_return_price|0|0.5521|0.554|0.5444|0.5559|0.5406|0.4626|0.5064|0.514|0.5254|0.5578|0.5463|0.6815|0.8167|0.8721|0.8663|0.9218|1.0893|1.0838|1.1709|0.8407|0.9597|0.9349|1.1014|1.2056|1.3616|1.4901|1.7331|1.9968|1.8738|2.17|1.9906|2.1365|2.2844|2.6156|2.5719|2.9843|2.9913|3.1818|3.1897|3.407|3.4169|3.2643|3.5826|3.8199|3.3577|2.9749|3.3507|3.4134|3.5276|3.9425|3.6556|4.3755|4.4447|4.6487|4.5814|4.4819|4.688|5.0361|5.1178|6.3627|7.157|7.2077|6.6518|7.7738|7.4818|8.505|10.0318|11.3193|10.2439|12.1296|13.3737|17.3718|15.388|15.8017|14.9011|15.3401|17.5064|16.0291|16.7746|17.7212|15.1335|17.9458|19.6127|22.4769|23.6537|21.8067|18.2687|23.306|22.0401|22.3728|19.393|19.2861|20.0167|19.1889|21.1205|23.3307|21.5827|21.1656|22.9647|20.2484|18.9612|18.1077|20.4566|15.4959|15.4013|15.5106|17.1458|19.64|20.9127|20.4282|20.5664|21.201|20.3409|23.0902|19.1801|21.9439|22.5471|22.7135|24.0432|24.5519|27.5172|26.9421|25.3109|29.1916|29.2159|30.5284|31.1774|33.1021|31.7161|30.5904|33.2788|35.0124|40.4824|44.2333|42.7251|48.5826|45.8305|44.7129|48.2438|54.6392|54.2686|62.1736|67.0415|57.6348|61.7944|65.8462|74.3339|80.4814|43.1586|52.2612|59.9832|72.1119|77.3535|76.3809|78.04|78.0897|
2022-02-13 16:59:30|usa_0220|CERN|total_return_price|0||||||||||||||||0.087|0.1362|0.1305|0.1347|0.0758|0.1011|0.1362|0.1039|0.0898|0.0618|0.0547|0.0716|0.0702|0.0744|0.0667|0.0358|0.0547|0.0814|0.0842|0.1137|0.1404|0.2063|0.2863|0.3818|0.6204|0.5053|0.5839|0.8253|0.9769|0.932|0.6232|0.918|0.991|1.0892|1.3756|1.5383|0.9208|1.0443|0.9601|0.6962|0.6962|0.5896|0.9432|1.0752|0.9489|0.9629|1.2717|1.2043|1.2015|1.0822|1.4127|1.0274|1.3264|1.8191|1.8359|3.1286|3.116|2.3075|2.8296|3.3652|3.3639|3.2143|3.2224|2.3722|2.1061|2.1815|2.765|3.7436|4.5901|5.4693|5.4062|5.2461|6.4479|6.3679|8.2427|10.542|11.0247|11.5085|9.0007|11.0113|11.0356|13.2063|13.4537|14.5063|13.6793|9.0419|10.958|10.827|9.3257|10.6645|15.1078|18.142|19.995|20.5989|18.4064|20.371|22.9783|26.9705|29.6433|33.2377|29.7112|36.9437|40.0968|37.5396|37.5986|45.9565|46.6114|50.982|54.0768|54.5716|50.0409|57.7925|62.7306|71.074|66.9993|58.1709|58.3746|51.3797|56.8514|59.9074|45.9565|57.094|64.4866|69.1919|65.3792|56.2693|58.0059|62.4881|50.8752|55.5029|71.2905|66.4756|71.742|61.5756|67.375|71.2402|77.5599|71.0373|77.6958|70.3126|92.87|
2022-02-13 16:59:34|usa_0221|STI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:34|usa_0222|ROST|total_return_price|1||||||||||0.4027|0.3966|0.3149|0.3149|0.2483|0.1877|0.1272|0.1635|0.2543|0.112|0.1635|0.1302|0.2089|0.2452|0.2725|0.3754|0.4662|0.4632|0.2906|0.2513|0.2452|0.109|0.1514|0.2029|0.3391|0.3694|0.5207|0.3845|0.333|0.4208|0.5359|0.3936|0.333|0.3785|0.3209|0.4101|0.3689|0.3396|0.264|0.2407|0.3024|0.3907|0.4997|0.8643|0.7404|1.0435|1.0324|1.4189|1.5977|1.8911|1.6462|2.3493|2.1364|1.6566|2.0126|2.344|2.4592|2.1112|1.3073|2.1331|1.5846|1.3623|2.3689|2.2806|2.4449|3.2582|3.7872|4.2389|3.9353|4.379|4.0862|3.9755|4.7741|5.2698|5.865|6.4212|4.8899|5.56|6.0669|5.6746|5.6376|5.7641|6.0884|6.5603|5.341|6.3312|6.9818|7.1612|6.2646|5.8671|6.3469|7.3173|8.3158|7.1783|6.4812|8.3886|9.7707|9.7805|10.2329|12.5194|11.8075|13.2689|14.7016|16.6679|17.1856|19.9557|23.1795|28.1266|30.4533|27.9933|27.4866|30.506|31.245|35.8994|31.5926|31.7599|30.1309|37.8665|43.1171|46.5922|50.2185|47.8998|53.3947|54.0171|58.9696|59.7763|63.3155|62.4017|53.2424|61.2718|79.6793|78.4196|85.0247|96.4969|90.0387|95.727|104.1993|108.0312|110.7609|90.474|88.8004|84.3441|110.2108|129.9723|122.0745|112.9072|97.75|
2022-02-13 16:59:37|usa_0223|AVB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||5.9531|6.0468|6.268|6.157|5.7349|6.2094|6.9329|7.9946|8.0854|8.8075|9.8422|12.5796|12.6774|13.2237|14.4254|14.2402|13.7107|14.2307|12.9489|13.2215|12.4083|14.0611|13.7026|14.0889|15.2727|17.6448|20.3962|21.6905|20.0903|20.7853|21.5236|21.6166|23.0757|21.964|19.9864|19.0565|18.3057|21.4979|23.9525|24.8192|28.189|30.1224|32.4537|40.9628|36.7802|44.8299|47.9551|50.3356|61.9759|63.3026|69.3443|75.3658|75.8465|69.8619|69.881|56.2199|58.1692|54.258|59.8932|38.9401|30.8284|37.2395|49.0152|55.9161|59.4075|64.8115|72.755|79.4188|85.3775|91.9363|82.2721|94.8494|103.377|104.2078|100.8866|101.3175|95.4595|102.4788|97.3342|91.3721|102.4018|111.786|111.7465|130.4224|140.0863|129.5282|142.686|151.3132|157.4384|150.4791|149.462|150.0341|156.6992|165.2305|154.6406|155.8714|145.0107|152.8871|162.4634|157.4304|182.9473|186.5893|199.1514|195.3663|138.4843|147.058|143.5247|155.7582|180.6703|205.8885|218.6646|252.59|
2022-02-13 16:59:40|usa_0224|TROW|total_return_price|0|||||||||||||0.5634|0.5091|0.4218|0.4489|0.649|0.5695|0.4934|0.2987|0.4129|0.4827|0.5339|0.5258|0.6128|0.708|0.8209|0.9092|0.9336|0.8564|0.6491|0.7651|0.9143|0.8874|1.1023|1.4666|1.2033|1.2303|1.2155|1.5124|1.4777|1.5434|2.0664|1.9618|1.9006|1.8065|2.2926|2.0641|2.5153|2.6739|3.5716|3.4465|3.7377|4.3536|4.6163|6.1937|5.3025|7.3927|9.6494|9.0475|10.1511|10.8628|8.5221|9.9641|10.0283|11.2273|8.0556|10.8848|11.6821|12.6072|13.9616|12.6167|9.3908|11.2607|8.8657|10.5582|11.8816|10.0815|7.7022|8.4681|8.47|11.8481|12.9994|14.992|17.0832|16.0575|16.2897|19.9642|19.1305|20.2443|21.1961|23.4712|25.5795|24.8245|31.5095|28.9351|31.3092|34.5375|37.1811|40.8016|33.6717|38.1902|36.4742|24.2533|19.9495|28.9694|31.9469|37.412|38.8167|31.526|35.755|46.2928|47.8718|43.7229|34.833|41.7502|48.1339|46.6821|47.1878|49.5583|57.2703|56.2763|55.5932|65.0585|64.2978|66.255|61.8773|68.121|64.6609|64.0374|57.6801|59.7706|61.8777|61.9241|56.8813|64.8347|59.1788|64.9418|79.865|92.9623|96.2315|104.0499|98.4825|83.8991|91.6751|101.1826|106.0408|113.7753|92.09|117.3548|122.7183|145.76|166.252|195.8639|195.582|196.64|
2022-02-13 16:59:43|usa_0225|PLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5062|8.8811|9.4116|8.8455|9.4232|8.1846|8.2323|9.1609|8.2827|8.1067|8.9253|10.0489|10.6728|11.4515|10.8629|11.4656|11.2492|12.4822|13.206|14.9383|14.3506|13.7178|14.2814|14.2434|16.1085|17.6917|19.7851|19.0702|20.1618|22.7314|20.8656|24.557|25.377|28.2318|31.6503|28.3792|33.3001|35.7247|35.2161|32.9476|36.474|35.4591|34.0428|33.6466|28.949|14.3201|7.7939|12.1396|16.6337|18.4385|19.247|16.7505|18.0504|22.4294|24.591|24.9964|20.7429|21.5017|26.3738|23.507|27.5286|27.634|29.8839|28.8552|30.6621|29.2987|32.0192|32.9531|30.9784|35.4195|36.4869|30.8229|31.9746|36.8782|36.3841|41.3524|45.4392|45.6093|44.5778|52.3294|58.0947|57.6451|57.8666|58.6972|61.6194|53.9297|66.4639|73.7259|80.7456|84.4482|61.5548|88.6434|98.5322|96.2846|102.2384|120.3973|128.3397|168.36|
2022-02-13 16:59:46|usa_0226|BXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7658|10.4453|11.1117|11.7627|11.3544|9.9548|10.9031|11.5036|12.7842|11.262|11.0312|11.7842|14.4034|16.7184|17.3286|15.4436|16.4251|14.71|15.818|16.5263|17.4406|16.4086|15.9779|16.7902|19.6797|20.2915|22.3967|25.8635|24.0308|26.7861|31.4368|29.5237|34.6348|36.2799|39.1448|48.7922|47.1016|56.7539|63.0302|66.7852|60.5945|60.5403|58.8921|58.4401|60.7112|60.2909|34.3296|23.2591|30.0118|44.4082|47.0861|52.2681|52.3504|58.9751|58.8224|65.645|74.9175|65.7086|69.7719|74.2515|75.4843|79.8557|76.3289|73.5813|78.8471|78.4638|76.4885|86.8547|90.6888|87.8135|104.2013|113.4625|102.8313|93.9391|104.2519|106.105|106.7913|116.2019|107.5969|111.6775|107.7345|105.6894|110.6938|108.2235|106.3204|107.3998|100.9498|120.9892|122.9683|119.322|124.5123|86.0818|86.4271|76.6881|88.7339|100.4003|114.7766|111.0107|113.8266|
2022-02-13 16:59:49|usa_0227|WDC|total_return_price|0|3.5122|5.3687|4.014|3.6126|3.5122|3.1108|3.9638|3.4621|5.0175|5.4691|3.2112|4.2147|4.8168|5.3185|5.4691|7.4259|9.0817|10.2859|9.4831|6.5227|5.9708|6.1715|5.5694|5.9206|4.6663|4.0642|3.4119|3.3617|4.5157|5.3185|2.5087|1.9568|2.1575|1.6056|1.2042|1.0537|1.5554|1.9568|2.1575|3.4621|2.2579|1.6558|2.007|3.6628|6.7736|5.1178|5.9708|6.7234|5.5192|7.0245|6.3726|7.1754|7.7269|10.487|16.1065|22.83|22.7296|25.3885|32.1119|12.8448|14.0995|9.4835|8.6301|12.0922|6.3722|5.2182|3.0105|3.3617|5.9708|4.014|4.7164|1.9568|3.8213|3.2112|1.7421|5.0335|5.0014|2.6091|3.7732|5.1299|7.2734|8.2688|10.3481|9.465|9.0154|6.933|7.0566|8.7023|10.2357|10.7736|10.3802|14.9401|15.5984|15.9034|14.5307|16.4253|13.495|15.5341|20.3269|24.2525|21.7077|27.7206|17.1157|9.192|15.5261|21.2742|29.3262|35.4435|31.3011|24.2124|22.7914|27.2149|29.9364|29.2058|20.648|24.8466|33.2278|24.4693|31.2896|34.5537|41.113|50.9719|52.247|69.3927|76.1976|76.9356|81.1199|92.9825|76.8574|66.6317|67.9884|51.8233|41.1945|41.6844|52.0138|60.8808|74.4058|80.3155|78.7651|72.9527|85.1007|71.8601|54.8079|35.0881|46.1218|46.1557|57.8912|62.1558|41.0819|44.15|36.55|55.39|66.75|71.17|56.44|65.21|
2022-02-13 16:59:52|usa_0228|PEG|total_return_price|0|1.0719|1.0539|1.1257|1.0898|0.9822|1.0293|1.2019|1.2804|1.3096|1.4598|1.2804|1.5136|1.8074|1.8257|2.0047|2.0333|2.0194|1.993|1.9861|1.9577|1.946|2.0945|2.1298|2.1853|2.233|2.4985|2.5227|2.8236|2.6072|2.5962|2.3851|2.7608|2.9082|2.8165|3.1474|3.3218|3.1133|3.2483|3.3577|3.7719|4.1601|4.3227|4.5006|4.1697|3.698|3.5177|3.622|3.7322|3.9282|4.0557|4.4339|4.6483|4.2352|4.3431|4.3093|4.4731|4.3925|4.2772|4.5008|5.6419|6.8577|6.3359|7.3418|7.5712|7.3283|7.9465|7.6078|6.9651|6.047|7.1753|9.3977|10.3554|9.3035|10.6545|9.3794|9.4232|10.3569|9.9117|7.0955|7.6079|8.8353|10.3011|10.3681|10.956|11.8903|10.2638|11.0706|13.6239|14.4577|16.3271|17.4278|17.7463|17.6369|18.3668|17.1386|18.7503|23.6433|25.1619|25.3966|28.5249|23.5041|27.0579|19.477|17.5096|17.9284|20.0539|19.5314|20.8714|18.7357|20.1091|21.4554|20.8568|20.8874|21.8678|22.5921|22.5853|21.1889|22.7552|22.7865|21.9296|24.8777|23.9229|24.3939|23.9973|28.8607|31.1604|28.7391|32.2488|32.956|31.1777|33.7986|31.3331|38.5304|38.4451|34.8668|36.9062|37.6616|36.8785|40.0316|44.9421|44.2646|48.1252|47.3276|47.0435|54.1255|54.0083|57.4451|55.0831|42.2714|46.6996|52.6531|56.3865|58.7666|58.7972|60.4194|66.73|
2022-02-13 16:59:56|usa_0229|BEN|total_return_price|0|||0.0498|0.0569|0.064|0.0501|0.0649|0.0787|0.1564|0.232|0.2206|0.4078|0.5912|0.64|0.5287|0.6507|0.9801|0.5504|0.4282|0.3513|0.3495|0.4126|0.4332|0.4501|0.6172|0.6788|0.7996|0.8681|0.9941|1.0354|0.8245|0.9317|1.0971|1.093|1.1276|1.7622|1.5674|1.5521|1.8226|2.2037|2.4208|2.4806|3.1171|2.9087|2.5802|2.363|2.3843|2.279|2.4933|2.8606|3.7108|3.2513|3.6858|3.9519|4.3075|4.4453|4.9803|7.0948|9.1146|8.519|10.4208|10.6025|5.8998|6.3023|5.5496|8.0281|6.0877|6.3595|6.6448|6.048|8.8584|7.6093|7.8241|9.1565|6.9457|7.0937|8.4456|8.5907|6.2767|6.9088|6.6863|7.9529|8.9992|10.6323|11.389|10.2436|11.4425|14.3133|14.5488|16.3353|17.8383|19.9989|20.0735|18.5165|22.5564|23.5579|25.8693|28.3936|27.3283|24.5978|20.8891|19.7797|19.02|13.8436|11.7368|15.7355|21.983|23.7839|25.0866|19.5442|24.2901|25.3268|28.5449|30.0221|21.9239|22.5618|29.194|26.193|29.58|30.4894|36.6516|33.1232|37.0027|42.3474|39.8324|42.6121|40.3214|41.353|38.4397|36.8343|28.1048|27.9073|29.7372|25.5618|27.3894|30.6292|32.7666|34.9845|34.9228|34.1763|29.9235|27.8538|26.6237|26.2002|29.508|31.2226|26.1303|23.7672|15.5098|19.4872|19.4151|24.1142|28.8307|31.429|29.4654|33.49|
2022-02-13 16:59:59|usa_0230|EIX|total_return_price|0|2.4327|2.358|2.5074|2.6403|2.358|2.4493|2.9226|3.0222|3.1883|3.5536|3.0886|3.537|4.1514|4.168|4.3175|4.5001|4.251|4.085|4.168|4.0518|4.085|4.4315|4.5147|4.5492|4.5137|5.0692|5.3081|5.9402|5.7149|5.8536|5.6195|6.1253|6.4285|6.5044|7.5376|8.0573|7.1398|7.8726|8.1749|8.0722|8.7944|9.1578|8.9585|7.7968|6.5675|5.2213|5.3247|6.151|6.6767|7.4222|7.6931|7.7481|7.6351|7.9744|8.203|9.3675|10.6048|11.8559|12.1568|13.3412|14.4147|14.7636|12.8285|14.196|11.4717|13.9252|12.6563|13.7855|8.8096|11.2408|10.5897|8.6894|7.0294|6.2007|7.3185|8.3974|9.315|9.454|5.5612|6.59|7.6133|9.137|10.6219|12.1957|13.7487|14.5902|15.2385|18.5563|20.2623|23.8134|27.9182|25.9125|24.626|23.4835|25.2342|27.7357|30.136|34.6071|34.3688|33.2646|30.7445|32.4135|25.3637|20.6237|18.6949|20.6159|22.2067|23.2047|23.0107|21.5688|23.5992|26.7063|25.5418|27.2739|27.152|29.6207|30.6449|33.5449|33.4116|33.2963|37.3245|35.983|34.665|35.1157|43.2203|44.6391|43.2308|50.9363|48.9231|43.8542|50.0996|47.4099|57.953|63.008|58.9926|59.2269|65.9381|65.2095|64.8091|53.614|54.4922|54.6795|59.0252|50.0481|55.1174|60.0043|68.2951|68.8698|50.621|50.1776|48.1102|60.0871|56.6721|55.9177|54.9027|68.25|
2022-02-13 17:00:06|usa_0231|CCL|total_return_price|2|||||||||||||||||1.0216|1.189|0.6341|0.9182|0.8847|1.0689|1.0435|1.2596|1.4151|1.9372|1.565|1.4193|1.877|1.4475|1.1028|1.4715|2.0128|1.9122|1.9933|2.8414|2.5012|2.3126|2.8603|3.3681|3.063|3.777|4.3616|4.4026|4.2751|4.077|3.9945|4.4093|4.336|4.0772|4.9002|5.3263|5.7109|5.4259|6.1079|6.8403|7.4063|8.5347|10.6233|11.6141|13.4086|11.4681|13.7021|17.7924|16.4464|17.9783|17.8109|11.7175|11.0752|8.2015|9.3966|13.8814|11.8185|13.1604|16.5448|17.3623|19.4097|15.6848|18.0463|14.8462|19.8497|22.5043|22.9786|29.0526|28.1218|30.1606|35.0171|36.0176|35.1727|32.9393|36.5481|34.81|27.0565|28.5979|33.6251|32.0557|35.073|31.9516|31.913|28.1003|28.9021|27.0314|15.6503|14.5771|18.9592|21.7986|23.8704|26.8795|27.1539|23.4398|31.1304|32.3278|29.5866|25.3858|25.7166|23.6549|25.2578|27.495|30.8522|29.1281|27.1547|29.8138|30.0412|33.2033|33.7283|32.1293|37.6787|37.7517|39.9665|42.7108|44.1021|42.1398|42.2373|42.6024|46.1349|50.5255|58.2344|63.5237|60.4187|61.9886|58.1486|57.8788|57.2271|55.2954|49.4758|43.0726|44.5599|33.46|15.74|16.48|19.98|26.75|29.56|24.14|17.62|22.04|
2022-02-13 17:00:12|usa_0232|CTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:12|usa_0234|CMG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|53.88|60.85|53.21|56.42|64.17|82.52|110.84|150.63|109.71|90.87|60.2|64.08|68.5|78.71|96.37|90.85|114.48|145.15|176.67|234.36|266.12|285.25|320.61|331.72|421.37|416.54|323.47|293.46|320.59|366.87|415.59|516.89|559.18|594.54|653.39|655.6|662.72|615.31|708.03|522.01|460|391.96|418.95|389.47|426.23|425.6|313.85|298.67|319.51|465.5|465.4|394.42|710.31|726.85|818.83|834.53|635.03|1039.16|1261.61|1426.3|1406.33|1447.64|1944.05|1747.22|
2022-02-13 17:00:15|usa_0235|OMC|total_return_price|0|1.2509|1.6578|1.266|1.1454|1.0851|1.1907|0.9947|1.0768|1.2807|1.5926|1.2164|1.2695|1.3854|1.4859|1.14|1.2731|1.6131|1.5576|1.7255|1.2693|1.3093|1.2766|1.293|1.301|1.3337|1.4754|1.6263|1.7444|1.6003|1.7974|1.4894|1.6025|2.0196|1.9855|2.0479|2.2509|2.4459|2.4923|2.5124|2.9619|3.4051|2.9743|3.2383|3.3682|3.4886|3.537|3.6952|3.8175|4.0504|4.4972|4.8439|5.5547|6.7393|6.9909|7.0582|6.937|7.592|9.4111|11.148|12.7637|14.515|15.4232|13.9509|18.0298|24.9044|24.9797|24.7766|31.3451|29.3517|28.031|23.0089|26.198|26.25|27.2964|20.6613|28.5117|30.1867|14.6815|17.9068|20.8385|17.5415|23.285|23.3941|28.5008|26.264|24.9067|24.0532|27.8368|29.2969|26.5035|27.8292|28.4096|27.8689|29.9018|31.5012|35.2667|34.6219|35.8937|32.7183|32.4392|30.2534|30.8288|26.5883|18.6634|16.33|22.1423|26.0056|27.673|27.5792|24.5056|28.351|33.0317|35.5618|35.0988|27.0214|32.8974|37.6049|36.3113|38.7372|37.7637|44.8329|48.1645|48.8993|57.6544|56.5828|55.9004|54.4332|61.6394|62.44|56.0266|53.5197|61.8642|68.4887|67.4917|70.8627|71.4012|72.7978|70.4784|63.4407|62.8857|63.2597|66.9248|60.2094|65.3609|65.7114|74.3838|71.6585|74.7561|51.1607|51.4567|47.223|60.1183|72.1264|78.4645|71.7655|73.27|
2022-02-13 17:00:22|usa_0236|ADI|total_return_price|1|2.9454|3.7369|3.8891|3.3108|2.4487|2.4773|2.5172|2.9453|2.0275|2.5891|2.2193|2.822|2.6028|2.0138|1.8768|2.096|2.3288|2.4659|1.4521|1.2193|1.5343|1.548|1.2055|1.3425|1.2877|1.0959|1.0001|0.8356|0.7398|0.7535|0.6302|0.863|1.1919|0.9315|1.0274|1.1096|1.137|1.0686|1.3151|1.8083|2.0686|2.4521|2.4385|2.822|3.0001|2.9042|3.9174|3.5335|4.417|5.9369|5.9369|5.547|6.3484|5.146|6.4095|9.5345|8.7948|10.3564|10.0487|9.6989|6.4009|3.5343|3.2672|4.8905|5.7741|7.0892|8.7331|15.0621|50.4671|43.9738|42.7409|41.1628|31.1088|30.2474|24.987|28.8008|24.3031|15.847|17.6224|15.7352|21.7781|24.9541|29.1493|31.4897|28.1657|26.1592|26.5937|23.7457|22.6052|26.0491|23.1752|26.5849|25.4291|21.7841|21.5653|22.3015|26.4313|24.3824|23.1302|19.7216|22.5475|21.4816|15.147|14.3438|15.4465|20.0364|18.8964|20.0088|22.364|22.3713|25.5448|29.643|30.9466|26.5737|28.4672|30.6909|30.816|31.1483|31.4196|35.3093|35.8634|40.5609|40.7957|40.2193|43.0491|41.9486|42.2489|44.6641|53.367|50.6409|52.6108|47.4409|50.0159|57.0972|57.7187|67.862|69.3799|72.3449|84.0566|85.0373|81.2652|89.8654|78.6234|93.3531|110.3273|112.1023|102.2775|105.7695|106.1983|111.8902|116.0726|144.9142|151.294|166.0795|172.828|163.97|
2022-02-13 17:00:27|usa_0237|VNO|total_return_price|0.029295154185|0.1421|0.1813|0.1569|0.1834|0.1866|0.1982|0.2491|0.2714|0.2697|0.2934|0.4173|0.5105|0.4944|0.4936|0.5122|0.6411|0.6276|0.6411|0.5496|0.6496|0.6547|0.6886|0.6852|0.8413|0.8209|0.8345|0.804|0.7141|0.7226|0.6785|0.6886|0.8007|0.892|0.968|0.9421|1.1668|1.1668|1.1818|1.3072|2.0513|2.4202|2.3905|2.6702|2.4833|2.3326|2.6613|2.3237|2.7617|2.598|2.9034|2.8828|3.1896|3.1686|3.6136|3.8348|6.0425|5.7596|6.1478|8.1815|8.1795|7.5223|6.8756|6.5113|6.8917|7.7906|7.1749|6.5403|7.199|7.4139|8.5585|7.7373|8.2885|8.4944|9.1134|9.4409|11.2264|11.2111|11.2932|9.7273|9.9749|10.5878|13.3475|14.7189|18.3895|15.5866|18.2043|21.1525|22.4649|24.7934|29.1321|26.9313|33.1576|33.0333|36.5347|42.1003|43.2112|43.3605|39.1206|41.7011|32.6237|35.2273|36.4417|27.3758|13.499|19.8546|20.9152|24.6402|32.016|35.2598|35.3912|37.7573|38.5997|42.6494|41.682|37.3324|38.8373|39.5938|38.9323|37.8249|41.1254|43.0529|42.1819|44.8232|50.6983|52.7764|55.0576|57.4008|65.8727|60.8676|57.8181|60.0884|57.3661|58.1559|65.7837|57.2549|62.97|60.415|62.2144|59.1446|54.0778|54.6644|58.3196|55.6952|56.2515|57.6694|54.1752|55.859|32.3638|39.1655|31.4032|28.3761|43.1905|43.533|41.8659|41.5464|41.31|
2022-02-13 17:00:31|usa_0238|FISV|total_return_price|0|||||||||||||||0.277|0.3045|0.4279|0.4773|0.4251|0.3621|0.4608|0.4718|0.4224|0.4142|0.4279|0.4718|0.4992|0.4773|0.4828|0.5376|0.4389|0.683|0.7626|0.8832|1.0535|1.2428|1.0864|1.0864|1.1605|1.2469|1.5309|1.4074|1.5741|1.4259|1.5093|1.5185|1.5926|1.5925|1.963|2.0833|2.1389|2.2222|2.0741|2.2222|2.8333|2.7222|2.7593|3.3056|3.25|3.6389|4.6944|4.7187|5.1181|5.7153|5.9583|5.2188|5.4167|6.3854|6.1979|7.2083|9.9792|7.9063|7.4557|10.6633|8.55|10.58|11.4975|9.1775|7.02|8.4875|7.87|8.915|9.0725|9.885|8.9425|9.7225|8.715|10.0475|9.95|10.7225|11.4675|10.8175|10.6375|11.34|11.7725|13.105|13.265|14.2|12.715|13.8725|12.0225|11.3425|11.83|9.0925|9.115|11.4275|12.05|12.12|12.69|11.415|13.455|14.64|15.68|15.6575|12.6925|14.685|17.3475|18.055|18.5075|19.7575|21.965|21.8525|25.2625|29.525|28.345|30.16|32.3175|35.485|39.7|41.415|43.305|45.73|51.29|54.365|49.735|53.14|57.655|61.17|64.48|65.565|71.31|74.09|82.38|73.49|88.28|91.16|103.59|115.63|94.99|97.62|103.05|113.86|119.04|106.89|108.5|103.79|
2022-02-13 17:00:35|usa_0239|TSLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.778|4.396|5.546|4.742|5.658|4.918|5.702|7.57|6.392|5.698|6.644|7.324|20.48|36.466|30.0858|44.088|46.5|48.536|44.446|37.754|53.652|49.33|47.438|46.026|40.358|41.162|43.906|55.49|72.474|68.194|62.328|51.556|68.9|61.504|66.774|55.972|43.952|44.642|83.666|104.8|215.962|419.07|665.99|635.62|680.76|777.56|1093.94|
2022-02-13 17:00:37|usa_0240|NBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:37|usa_0241|MNST|total_return_price|0||||||||||||0.0026|0.0052|0.0052|0.0036|0.0016|0.0026|0.0021|0.0016|0.0005|0.075|0.0792|0.0729|0.076|0.0729|0.0521|0.0458|0.0313|0.0708|0.0646|0.0458|0.0313|0.0313|0.0292|0.0302|0.0375|0.0458|0.025|0.05|0.074|0.05|0.0479|0.0448|0.0437|0.0458|0.0396|0.0448|0.0313|0.027|0.0208|0.0193|0.0115|0.012|0.0344|0.0271|0.0177|0.0167|0.0198|0.0292|0.0302|0.0422|0.0771|0.0662|0.0896|0.0615|0.0729|0.0844|0.0719|0.075|0.0688|0.0906|0.0646|0.0563|0.0567|0.0583|0.07|0.0703|0.0708|0.069|0.0704|0.0725|0.0725|0.0973|0.1403|0.2332|0.4222|0.402|0.6068|0.9992|1.412|1.5693|2.627|4.2017|6.3457|5.4133|5.6133|6.3133|7.1633|9.4467|7.3817|5.8833|4.8033|5.0417|5.5883|6|5.1433|6.1233|6.4|7.23|6.5183|7.77|8.7133|10.0383|13.4917|14.5483|15.3567|20.6967|23.7333|18.02|17.6133|15.9133|20.2767|17.4167|22.59|23.15|23.6767|30.5567|36.1167|46.1317|44.6733|45.0467|49.6533|44.46|53.57|48.9367|44.34|46.17|49.68|55.25|63.29|57.21|57.3|58.28|49.22|54.58|63.83|58.06|63.55|56.26|69.32|80.2|92.48|91.09|91.35|88.83|96.04|
2022-02-13 17:00:41|usa_0243|FIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7723|22.3753|26.3611|28.6365|28.9191|21.6689|17.8318|17.7352|20.9253|23.9148|24.5181|25.6602|28.5885|28.117|26.1696|25.749|29.0015|30.0474|30.3034|33.5463|29.4813|31.1371|33.5647|37.8955|45.6625|37.3166|35.2167|31.5754|32.1588|15.4553|13.7134|15.3301|16.3897|21.4909|20.0016|19.9089|23.2144|23.4697|23.1788|27.6917|26.8102|21.5126|22.2609|28.7043|29.1195|28.2858|31.0078|34.6|39.0045|41.8161|47.0354|47.2696|49.1756|51.5046|58.1659|61.5908|58.9554|60.9441|54.9861|58.7239|68.6454|73.0611|72.107|75.9861|80.8591|88.5915|90.8524|91.3732|102.877|104.8853|94.639|109.7456|119.4064|127.5121|135.786|117.8022|135.6567|146.6614|133.1886|141.1743|144.7829|121.228|108.44|
2022-02-13 17:00:44|usa_0244|HCP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:44|usa_0245|FCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||7.6428|7.2536|8.0332|9.1044|9.2375|9.1213|8.7842|8.9999|9.2978|8.6772|4.7811|6.0524|4.6218|3.6256|3.2009|3.335|5.5009|4.7726|6.4784|3.6992|2.8367|2.7025|2.6259|4.002|3.3887|3.3703|4.1063|5.4035|5.4741|4.1278|5.1459|5.2287|7.55|10.2372|13.0626|12.1768|10.3297|12.7559|12.1972|12.8844|12.2582|16.1937|18.1911|20.5197|19.4268|19.0423|20.5447|24.5449|30.8496|39.2051|38.3915|36.2242|44.2956|21.5771|9.3984|14.6552|19.2698|26.384|30.8755|32.1823|22.8193|33.1106|47.1333|43.7847|42.3008|24.462|29.7652|30.9672|27.974|32.8079|28.5704|27.8964|24.2884|29.4336|33.9021|29.9659|33.3883|30.1086|21.7601|17.8945|17.6311|9.2642|6.4976|9.924|10.6918|10.4231|12.6593|12.8225|11.5268|13.4751|18.1972|16.8631|16.6117|13.4358|9.9891|12.5429|11.3396|9.3894|12.9447|6.6845|11.4577|15.4882|25.7675|32.6105|36.8318|32.354|41.5914|
2022-02-13 17:00:48|usa_0246|EL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||7.0243|6.7346|6.9194|8.1947|8.7202|9.9036|9.4332|9.8148|9.0486|10.0794|13.3184|13.6921|10.0857|16.8457|18.6358|19.7914|15.4425|19.9638|19.84|19.6132|14.5473|17.422|14.5012|17.1812|13.2148|12.7997|13.6594|14.095|11.5082|10.6493|12.2466|13.5254|13.7553|15.9627|18.0281|19.8474|16.9954|18.7768|18.4527|16.0528|14.2887|13.8979|15.438|16.0524|16.7414|17.1491|20.5226|19.1194|17.8381|18.5545|19.5076|19.7629|21.235|13.4465|10.706|14.1892|16.1045|21.2469|28.5005|24.4849|27.78|35.8109|42.7601|46.6785|38.9793|50.3185|55.4973|48.4907|55.1658|54.2998|58.2522|59.9871|63.9293|69.0722|61.5146|68.4838|69.0869|70.6885|77.3722|80.8479|75.5001|82.6962|88.8551|86.0359|83.9877|72.8558|81.0896|92.126|103.843|122.8966|144.9937|138.5363|141.4727|127.0453|162.1086|179.7747|195.7418|203.7097|157.5561|186.5676|216.2862|264.3625|289.3742|317.0154|299.3918|370.2|
2022-02-13 17:00:51|usa_0247|MRO|total_return_price|0|||||||||||||||||||||||||||||||||2.302|1.9184|2.6893|2.1755|1.8221|2.0332|1.8017|1.6855|1.9376|1.7029|2.0512|1.7186|1.7454|1.8021|1.9414|1.8191|1.9794|2.2677|2.2992|2.3064|2.3113|2.4479|2.6668|2.9823|3.5226|3.6893|4.7996|4.3953|4.9527|4.5606|4.7667|4.0971|3.7967|4.5492|4.1314|3.5288|3.783|3.6895|4.2387|4.205|4.1395|4.588|4.2126|4.7949|4.668|4.455|3.7828|3.6241|4.1542|4.6388|5.0949|5.9993|6.1817|6.9879|7.7665|7.1636|9.0357|10.3848|13.53|12.0837|15.2205|16.7881|15.6149|18.924|20.3679|24.9|23.8567|25.6419|19.3653|22.1894|17.2096|11.9896|11.6954|13.5937|14.5805|14.4365|14.8367|14.7758|15.9339|18.0488|26.2191|26.1224|17.9516|24.4783|26.6468|21.6344|25.1741|26.2466|29.0057|29.8929|30.3204|30.8451|31.2156|35.2693|33.3905|25.2936|23.5161|24.0861|14.1468|11.5993|10.3366|13.9844|14.7799|16.2367|14.8663|11.1887|12.8564|16.1033|15.3915|19.9515|22.3217|13.79|16.1163|13.7508|11.9198|13.2486|3.2249|5.9989|4.009|6.574|10.5615|13.5131|13.621|16.42|
2022-02-13 17:00:54|usa_0249|STZ|total_return_price|2|||||||||||||1.6187|1.6822|1.3203|1.3839|0.8824|0.7872|0.5142|0.6284|0.5777|0.419|0.3873|0.4634|0.5333|0.5206|0.5396|0.5841|0.5904|0.5714|0.5015|0.6983|1.0157|1.2696|1.295|1.5045|1.7711|1.5425|1.7996|1.8282|2.1138|2.5423|2.9136|3.1422|2.628|3.4849|3.7998|4.2349|4.9424|5.3995|3.8282|4.3419|3.4571|2.628|3.085|3.5137|3.5284|4.6563|5.4708|6.3702|5.2706|4.7706|5.6847|6.0988|5.6847|6.6134|6.085|5.5988|5.9845|6.1563|5.5988|7.2962|8.8328|9.6783|8.6609|12.4206|13.469|12.9845|10.7496|11.2569|12.6006|13.1399|15.7725|14.4882|16.464|16.8054|20.4297|24.4654|25.4206|25.1556|21.5906|24.0769|22.5778|24.9453|25.576|21.4444|22.2122|22.1025|21.5266|17.5595|19.4882|19.2963|11.6637|11.9288|10.5668|13.5193|15.64|13.7478|15.2286|15.2286|18.8392|18.5742|20.0733|18.0714|17.7972|19.9636|17.6327|30.1099|32.7973|40.439|48.4555|49.589|64.3606|74.0681|76.9018|79.6075|88.1176|104.8636|108.0498|117.6096|129.175|130.5279|141.7005|152.1588|140.5358|148.0631|170.8808|187.6073|204.4979|203.0078|210.8725|197.4884|186.3735|161.732|169.3147|196.8469|179.9269|167.3243|168.4167|180.6912|202.452|211.3108|237.3032|209.7399|224.6093|235.94|
2022-02-13 17:00:58|usa_0250|BMRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.125|16|12.625|30|18.125|17.625|8.6563|8.5|12.87|10.75|13.69|10.6|4.43|6.02|7.05|11.99|10.81|7.78|7.82|7.47|5.7|6.14|6.26|4.78|7.72|9.1|11.05|13.35|14.19|15.41|16.37|17.13|17.41|22.71|36.58|33.63|29.2|27.9|16.83|12.05|15.16|18.08|18.88|23.37|19.74|22.36|28.25|25|25.72|31.8|33.64|34.54|37.67|40.2|48.89|61.25|55.72|75.96|69.2|81.19|62.79|72.16|87.29|124.62|138.86|99.38|104.14|78.76|81.22|97.05|84.98|89.1|92.36|92.71|91.11|79.62|98.34|97.97|80.92|88.83|87.91|68.31|84.75|79.51|121.72|76|88.35|74.96|81.14|77.18|89.65|
2022-02-13 17:01:01|usa_0251|SWKS|total_return_price|0|6.5692|7.2002|6.5021|6.4279|4.1662|4.2406|4.5092|3.3913|3.8094|3.884|3.2554|3.218|3.0683|3.0683|2.3573|1.9832|2.1328|2.9934|2.6567|1.0852|1.1974|1.8709|1.609|1.16|1.3471|1.3471|1.2722|1.0103|0.8606|0.898|0.711|0.7484|1.16|1.0477|0.898|0.7484|0.711|0.7484|0.8233|1.0103|0.8606|1.0477|1.7586|1.2348|0.9354|1.16|1.7586|1.8715|3.3676|4.2656|5.3514|4.2288|2.6007|2.6573|2.2828|2.3573|1.8338|2.4884|5.5381|4.8269|4.5656|4.4722|3.405|10.7764|8.2506|21.3843|25.3272|25.7342|42.6564|39.5694|30.5891|33.2271|14.144|26.5368|17.3948|19.577|13.695|4.9841|4.0681|7.741|5.5947|6.0797|8.1721|7.8129|10.48|7.8398|8.5133|8.4684|5.7025|6.6185|6.3042|4.571|6.0886|4.9481|4.6608|6.3581|5.1637|6.6005|8.1182|7.6333|6.5377|8.8636|7.5075|4.9751|7.2381|8.7917|11.8899|12.743|14.0093|15.0779|18.5623|25.7106|29.0962|20.6367|16.1286|14.566|24.8305|24.5342|21.1576|18.23|19.7791|19.6579|22.3071|25.6477|33.6941|42.2837|52.3799|65.7488|89.0209|94.4093|76.5855|70.1158|71.4054|58.2371|70.3701|69.2642|91.1734|89.5287|95.3803|89.1343|94.403|91.3005|86.0312|63.9071|79.0133|74.424|76.7904|117.655|87.3327|125.4216|143.2212|151.022|181.7315|190.4984|164.2058|155.14|
2022-02-13 17:01:05|usa_0252|WFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:01:05|usa_0253|MCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.017|4.882|4.8651|5.0424|5.7645|6.6744|6.4537|6.892|6.6639|6.7279|7.2687|7.6018|8.2984|9.1363|10.1843|10.8114|8.1814|9.6403|10.9629|10.9752|9.323|9.2819|9.0838|9.1513|11.0891|10.3578|11.1306|13.5488|14.7817|16.163|16.686|20.2159|19.7259|16.8108|18.8421|21.5022|22.4435|24.7412|28.9623|26.5704|30.0334|35.6425|33.2124|36.9568|42.037|50.5961|58.9308|44.9651|54.0452|57.1453|51.4104|51.5881|41.8694|29.7203|29.0714|28.8105|28.5137|16.9379|19.4087|22.392|17.4606|22.9683|25.5952|17.2219|21.699|23.1436|29.682|33.691|26.8709|29.8416|37.4571|32.6594|39.6308|45.3061|48.2138|55.2591|64.033|71.6829|72.7154|80.6395|87.1989|88.6546|96.382|100.5556|91.7453|94.0606|90.919|88.5853|102.7234|89.769|107.0629|116.6672|133.8656|142.3115|155.921|165.2962|162.4565|136.4722|176.9951|191.3992|201.1981|233.7224|208.6447|271.6064|287.1177|288.0926|297.0679|361.1902|354.5417|390.58|
2022-02-13 17:01:08|usa_0254|LNG|total_return_price|0.0556506849315|||||||||||||||||||||||||||||||||||||||||||||||20.8532|32.7693|29.7903|35.7484|37.9826|31.2798|14.1504|6.3358|5.964|9.3198|6.7095|6.7095|5.2185|5.467|5.964|4.97|1.9264|1.988|2.8627|3.5983|2.3657|1.4314|1.1133|2.0476|1.332|1.2425|1.3171|0.9443|0.502|0.6113|0.4622|0.4622|0.497|0.7356|0.9244|2.2961|3.2305|8.618|7.5743|9.1399|12.3455|32.0616|27.5339|33.7862|37.0068|40.3267|42.5931|34.7802|26.1622|30.9632|33.15|37.3944|40.2572|19.6813|9.6816|3.0118|3.7176|4.2345|3.9164|2.9522|2.316|3.0715|4.1251|2.8429|3.2603|9.2542|9.0256|10.2382|11.3913|14.8902|18.2002|13.5483|15.9935|27.8321|28.3092|28.3987|39.5614|55.0181|56.1115|70.3357|74.5503|76.9359|76.0314|68.5565|49.2231|33.6272|38.6469|41.5792|37.474|46.9866|45.0781|44.929|46.4597|53.1295|57.8113|63.1193|60.0478|67.9501|63.9642|64.7594|61.1809|33.2991|46.41|49.1833|47.583|71.5782|77.0552|84.4208|102.78|120.24|
2022-02-13 17:01:11|usa_0255|APH|total_return_price|0|||||||||||||||||||||||||||||||||||0.2179|0.2531|0.2285|0.2039|0.1968|0.1968|0.2074|0.2917|0.3937|0.464|0.4077|0.4499|0.6222|0.6749|0.703|0.8191|0.6082|0.682|0.6573|0.6467|0.6433|0.6257|0.703|1.0932|1.2127|1.5659|1.6204|1.0967|0.9842|0.8489|1.0756|1.1177|1.3937|1.8717|2.8752|3.7223|3.2021|2.2039|1.7715|2.2524|1.9543|2.7023|2.632|2.0246|1.7434|2.1371|2.2917|2.6331|2.9272|3.5953|3.3406|3.7407|3.8535|4.1324|4.1693|4.5248|4.5472|4.9925|5.8894|6.3196|6.9974|7.0175|7.3023|8.0668|9.0004|10.5001|8.4385|10.1702|9.0991|5.4397|6.4669|7.1851|8.56|10.4947|9.5912|8.9329|11.1425|12.0103|12.38|12.2925|9.2858|10.3415|13.643|12.56|13.4885|14.847|17.1549|17.9352|17.8538|20.6244|21.2426|22.3755|23.2488|25.1145|27.5638|27.1742|23.9527|24.6139|27.3173|27.1492|30.8121|31.9685|33.9327|35.2705|40.5338|42.1369|41.421|42.0175|45.4375|39.2614|45.8752|46.7187|47.1158|52.9665|35.779|47.1601|53.4213|64.6662|65.5403|68.1134|73.0524|87.46|
2022-02-13 17:01:14|usa_0256|ISRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1111|2.8333|1.3889|1.5556|2.6756|1.4333|2.0556|2.1889|1.8556|1.7289|1.4444|1.0689|1.7111|1.8522|1.8889|1.8922|2.0256|2.7756|4.2156|5.0767|5.4578|8.2533|12.9389|13.2167|10.9989|12.1211|11.16|13.5967|15.4178|25.6667|36.16|35.8567|31.39|26.7756|13.3589|10.5956|17.0722|28.51|33.0578|38.7678|38.3433|32.2256|29.6511|37.2544|39.1|43.1211|49.2867|60.7011|60.9533|56.8411|60.7244|54.5033|56.6667|40.8122|40.1378|47.6233|44.6889|50.8378|58.1678|55.25|54.9722|51.5011|59.9244|67.0078|71.6856|80.0211|70.4456|84.9411|104.4844|113.7867|122.4033|134.13|162.4833|189.8967|148.6733|190.1933|175.7433|177.91|197.1033|163.47|196.1733|230.9767|271.75|242.1633|300.6533|330.83|332.11|
2022-02-13 17:01:17|usa_0257|IR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.022|21.6025|27.5105|33.9183|30.3095|29.02|29.1099|20.4429|27.3206|33.8383|28.92|36.6673|24.7914|28.1103|35.8576|44.4646|50.0227|48.5232|51.5422|61.87|
2022-02-13 17:01:18|usa_0258|HES|total_return_price|0|5.0269|6.1528|6.5455|6.0742|6.5717|5.8909|6.0742|5.1055|6.5455|5.9433|5.8648|5.7077|4.163|4.1891|4.6604|4.9746|6.624|8.0704|7.4463|5.2897|6.3595|5.5613|5.7287|6.8439|8.1816|8.1329|9.206|10.7516|10.4809|9.7944|11.3518|10.3546|10.4703|11.5381|12.723|10.7323|8.3918|10.2965|10.9281|10.5355|12.145|11.2863|12.2428|10.4584|10.405|11.4864|10.879|10.7108|11.6259|11.5431|11.5187|12.5925|13.1057|12.813|12.6689|13.9041|12.7688|13.4232|14.9403|13.3279|14.1992|13.2631|14.1278|12.2183|12.5318|14.6923|15.1608|14.0849|16.0821|15.4012|16.7313|18.3074|19.6527|20.399|16.0314|15.8609|20.2199|21.1012|17.4355|14.2136|11.5104|12.8655|13.1869|14.0795|17.3663|21.1561|23.8641|22.1701|25.9715|28.8354|37.3088|34.4937|38.8155|43.5744|34.233|41.0488|46.0245|49.0047|55.3852|84.0634|73.5682|105.3635|68.611|44.9282|45.4768|45.1738|45.0128|51.0296|52.8449|42.6091|50.1319|64.9923|72.4414|63.6462|44.7354|48.525|50.4419|37.2654|46.1578|45.5924|61.7356|57.4075|66.9899|72.1219|72.2423|86.4241|82.6392|64.9219|59.9051|59.2465|44.5499|43.3601|47.3254|54.2579|48.6672|56.761|44.1636|40.4048|43.4433|44.2399|47.4181|62.917|67.5874|38.425|57.3917|60.8351|58.1069|64.4427|32.3665|50.6181|40.2209|52.1054|70.0875|86.7319|77.8566|74.03|
2022-02-13 17:01:23|usa_0260|EA|total_return_price|0|||||||||||||||||||||||||||0.4504|0.5668|0.528|1.0403|0.5202|0.5823|1.1723|1.0637|1.5683|2.3757|2.9502|2.9502|3.8507|5.1239|7.2666|7.515|8.5088|7.4529|6.5213|3.478|4.596|4.7828|5.6215|6.7387|9.1298|6.4903|6.5834|6.6455|9.2851|7.4374|6.6145|8.3535|9.5957|9.3938|11.6607|13.4153|10.8999|13.9432|11.8005|13.4774|17.9802|20.8682|17.6852|18.12|24.5326|21.1788|26.9548|28.5298|22.6917|29.7869|30.2092|32.8178|32.773|24.7288|29.136|36.7181|45.8008|47.3808|53.4028|54.2077|46.0289|61.293|51.4551|56.2548|56.533|51.9818|54.3766|42.7699|55.4896|50.044|50.044|47.0231|55.6387|58.0435|49.6067|44.1512|36.7579|15.9393|18.0759|21.5837|18.9305|17.6386|18.5429|14.3096|16.3443|16.2772|19.4074|23.4519|20.3217|20.4707|16.3816|12.2725|12.6104|14.4289|17.5889|22.8457|25.3897|22.7961|28.828|35.6449|35.3865|46.72|58.4459|66.0827|67.3249|68.2888|65.6952|75.2846|84.8641|78.2658|88.9583|105.0566|117.3192|104.4007|120.4792|140.1351|119.7339|78.4148|100.9923|100.6246|97.2062|106.8354|99.5414|131.2214|129.5917|142.889|134.8668|143.466|142.0585|131.9|
2022-02-13 17:01:26|usa_0261|HIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||13.8192|14.1046|15.4474|17.2431|19.9608|21.4433|24.7323|25.851|28.2386|32.8883|34.8036|28.9987|33.6752|35.0065|36.0606|25.3967|29.59|33.2042|35.3541|46.2763|44.9693|37.7149|43.8825|37.831|40.6438|44.2359|38.7711|26.8687|29.9465|23.4369|33.6442|35.3402|39.8409|43.1777|46.8973|42.349|47.609|47.2857|51.7758|53.6418|59.9075|56.454|59.5631|61.3647|66.3943|68.361|70.8|66.8932|63.3737|55.4601|47.6208|30.499|12.7992|6.1628|9.3505|20.9185|18.3975|22.5251|17.5767|18.2729|21.1379|21.5641|21.196|13.0404|13.2096|17.219|14.4826|16.0597|18.6264|21.5041|25.8555|26.1545|30.5775|29.8916|30.4813|31.8612|35.8144|36.0857|36.0263|39.8529|38.0086|40.4949|39.1837|38.0042|42.4971|43.0711|47.3242|50.111|51.101|47.0054|46.8698|46.071|41.2695|46.4447|52.3453|57.2319|57.6596|33.6468|37.1146|35.7676|47.8678|65.7167|61.3004|69.8558|69.04|
2022-02-13 17:01:29|usa_0262|PH|total_return_price|0|2.5814|2.8445|2.7731|3.3884|3.1877|2.8667|3.1164|2.9961|3.0585|3.1744|3.1164|3.6648|4.3017|3.8212|3.7618|3.7903|5.0156|4.9145|7.1461|5.4828|5.4967|5.5296|4.3965|4.3527|4.3835|4.2412|4.6255|4.0272|4.7455|4.7821|3.7226|3.9466|4.2098|4.5198|4.3263|5.2358|5.7895|5.0499|5.3337|5.2249|5.7738|5.9309|6.1535|6.8519|6.4656|7.8373|7.3756|8.4623|8.2729|10.2163|10.7588|9.8006|10.785|12.2397|12.1899|11.2975|12.5204|17.8431|19.9169|20.3702|22.8333|17.0439|13.3364|14.7754|15.5255|20.8154|20.4682|23.519|19.014|15.8226|15.6617|20.5707|18.5957|19.9452|16.1833|21.76|23.7411|22.8196|18.3238|22.2114|18.7404|20.4102|21.8116|29.1368|27.7591|29.3185|29.1223|37.5704|30.3099|30.9577|32.22|33.1611|40.647|39.239|39.4417|39.131|44.0686|50.1278|57.4294|58.1656|53.6717|55.3974|41.3338|33.4158|26.8568|34.1416|41.4128|43.2322|52.1787|44.8753|56.9222|70.3667|77.4698|73.7339|52.1545|63.2757|70.4766|64.395|70.3598|71.9726|77.8457|81.4865|93.2686|110.7876|103.5382|109.1696|99.523|112.9836|104.6206|102.9936|86.6891|86.9197|100.1787|97.9976|114.4359|128.2702|147.5458|147.698|162.4255|185.8818|159.8669|146.3276|173.4605|141.2786|163.3214|162.6215|173.725|198.8525|125.8647|178.8356|198.2759|268.0208|311.3309|304.1112|277.8325|317.0773|
2022-02-13 17:01:33|usa_0263|ED|total_return_price|0|1.5743|1.5921|1.6816|1.78|1.7174|1.8068|2.0215|2.2004|2.3077|2.6565|2.415|2.8265|3.0918|3.2609|3.3529|3.5803|3.2985|3.5222|3.511|3.3871|3.5508|3.7039|3.8265|4.0573|4.0671|4.5956|4.5757|5.4458|4.944|4.5502|4.1473|4.7559|5.2889|5.1537|5.4064|6.2116|5.9592|6.2856|7.1537|7.5526|8.3638|8.3896|8.7117|7.8653|7.2497|6.7168|6.4155|6.7727|7.2978|8.0437|8.4312|8.9672|9.1408|8.5379|8.2561|8.8194|9.2371|9.2281|10.8412|13.2667|15.2934|15.269|17.4846|17.9186|15.5293|15.6876|14.5652|12.2873|10.507|10.9054|12.7685|14.6301|14.3122|15.584|16.1569|16.2301|17.0822|17.2337|16.8186|18.1428|16.5359|18.871|18.0203|19.2764|20.0254|18.3134|19.6298|20.6878|20.2036|22.721|23.8365|23.0326|21.8986|22.6702|23.8677|25.133|27.0159|24.1478|25.0861|26.7974|22.0758|22.044|24.5728|22.5805|23.3172|22.3794|24.8453|27.9586|27.794|27.2612|30.8861|32.1352|33.2793|35.3244|38.2597|42.0443|40.0067|43.0237|41.8287|39.2111|43.5557|42.0344|40.1587|40.6881|39.9543|43.4877|43.1521|50.7788|47.3943|45.4509|53.0064|51.5014|61.9733|65.6526|61.9846|61.2331|65.142|68.3832|68.8379|73.052|67.6487|68.3209|67.3619|68.2151|76.3804|79.6502|86.5507|83.593|72.6603|67.719|74.0062|69.3877|72.6087|70.311|71.8758|85.32|
2022-02-13 17:01:37|usa_0264|ADS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5832|10.5958|17.4574|21.6117|23.0867|14.0032|16.4025|16.4585|21.8451|26.0367|25.766|29.7709|39.0037|38.2382|44.9784|37.342|37.426|37.3793|33.6451|42.6166|52.0921|50.8785|57.6094|57.7401|72.0514|73.5171|68.8493|41.7204|53.147|49.7956|42.7099|30.8445|37.5007|57.0212|60.1673|59.7379|62.5198|61.913|66.4968|79.4078|85.8399|87.2029|98.6949|116.3483|122.8925|132.6295|136.5877|147.3515|162.5311|195.8121|237.3271|268.8904|261.4127|231.7725|270.4774|276.5642|281.2506|237.1404|258.1919|197.6979|182.9011|203.5699|214.562|227.8781|242.6249|203.3096|237.3384|208.5642|223.557|235.7623|144.917|164.1419|132.0288|126.3488|107.8259|26.9461|42.1491|45.7912|71.7997|109.7765|101.9888|92.3534|67.83|
2022-02-13 17:01:40|usa_0265|IVZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6879|6.5271|8.2214|11.3599|10.2102|8.9173|12.4729|15.4359|16.784|24.3949|23.0127|16.7624|19.026|12.664|16.6646|16.3998|9.4|6.6472|7.4495|5.8038|9.1223|9.9409|8.9238|9.0146|8.4153|6.6535|7.5132|7.6767|7.271|7.7069|9.3476|12.0538|10.8551|12.8512|14.1076|14.7358|16.1255|15.5639|19.4239|15.368|15.8301|15.1081|8.3504|7.9361|11.4103|14.6772|15.2573|13.571|11.4137|14.3103|15.8122|17.0022|15.3027|12.1041|13.7204|17.8774|14.8563|17.9021|18.3442|20.1901|22.6819|23.2931|26.3295|26.2855|27.2504|30.3119|29.8117|31.1399|28.014|24.2027|25.5391|23.6883|18.6125|23.8711|24.6329|24.1478|27.9777|27.1958|29.9506|25.3652|22.168|20.5366|14.1764|16.5945|17.8032|15.3138|16.4318|7.0905|9.8803|9.8238|16.5719|23.2098|26.1722|23.565|23.53|
2022-02-13 17:01:42|usa_0266|XEL|total_return_price|0|1.2695|1.374|1.5203|1.5882|1.4576|1.5517|1.7345|1.745|1.8286|2.0637|1.9017|2.2533|2.6102|3.0627|3.0605|3.1014|2.986|2.9166|2.9171|2.8361|2.9317|3.0798|3.2698|3.3483|3.2113|3.7964|3.9539|4.3223|3.9553|3.9892|3.4475|3.9561|4.1306|4.0967|4.8167|5.3337|4.8686|5.2282|5.582|5.6951|6.1395|6.1237|6.3664|6.007|5.6936|5.8026|6.1732|6.5246|6.5246|6.944|7.0372|7.7252|7.6661|7.8724|7.6551|7.6439|7.8938|8.7504|8.647|10.2456|10.3793|10.1922|10.2483|10.2648|8.5773|9.0847|8.3605|7.7007|7.8487|8.1137|11.3154|12.2076|12.8127|12.1063|12.3075|12.2917|11.2327|7.5408|4.287|5.2566|6.1215|7.2736|7.5762|8.4994|9.0086|8.5572|8.9763|9.5399|9.117|10.4742|10.6391|10.1306|10.0783|10.7753|11.7265|13.2218|14.2847|11.9762|12.7363|13.4789|12.052|12.2666|12.359|11.6217|11.8214|11.8411|12.5281|13.9746|14.1224|13.8926|15.6542|16.2219|16.6334|17.0995|17.5552|19.8407|19.1911|20.791|20.4773|19.9361|22.3769|21.557|21.2185|21.6879|23.7987|25.5122|24.2963|28.9516|28.32|26.4407|29.3781|30.0646|35.3073|38.1097|35.3017|35.2168|38.7826|40.338|41.911|42.9338|40.9444|41.4955|43.2233|45.4579|52.2344|55.6612|61.1049|60.1733|57.5201|60.0152|66.6828|64.8481|65.1745|64.9847|62.074|67.7|
2022-02-13 17:01:46|usa_0267|DLTR|total_return_price|0.718582717308||||||||||||||||||||||||||||||||||||||||||||||||1.3497|1.4815|1.9918|1.7778|2.8971|3.3086|2.8642|3.7284|3.6543|3.9012|6.1852|6|7.8704|8.0371|10.0833|8.5695|6.875|8.1111|9.4028|9.6806|11.6111|12.8889|14.1875|13.0417|6.4219|7|8.6767|7.49|10.9367|12.7133|10.3988|8.7633|6.6333|8.48|12.2433|12.7633|10.2867|8.9933|8.97|9.6333|9.5767|8.16|8.33|7.19|9.2233|8.69|8.8667|10.3633|12.7467|13.1067|12.7533|12.7667|9.1967|10.5333|12.5|12.6733|14.85|14.1133|15.3733|15.0433|19.74|20.24|22.16|25.655|27.76|28.75|33.115|39.98|47.245|50.83|50.34|39.87|48.43|47.56|53.65|58.4|52.18|52.07|54.47|60.57|81.145|76.41|78.03|65.49|82.46|79.71|96.29|75.55|78.46|82.77|72.08|91.25|94.9|95.89|91.28|84.3|105.04|111.28|101.75|110.4|73.47|79.67|93.35|90.32|114.46|114.9|99.79|107.76|137.43|
2022-02-13 17:01:50|usa_0268|ROP|total_return_price|0.380300065232||||||||||||||||||||||||||||||||||||2.0365|1.8366|1.2792|1.8465|3.3918|3.9315|6.3324|7.2138|5.5701|5.0093|5.5837|4.9737|5.5811|5.6172|7.1361|7.5689|9.6223|9.7406|7.7755|8.8966|8.8908|8.6455|11.8631|11.3539|12.6297|13.2153|9.8005|7.6435|10.2773|12.3007|15.1352|13.3759|14.7331|13.7059|12.0502|15.3017|15.687|18.3549|16.6552|18.6936|21.9667|20.347|13.1949|17.1646|12.8574|13.6735|17.8748|22.1804|21.6957|21.9905|25.2755|27.8741|29.6629|30.6959|34.8645|34.3012|44.309|43.2958|41.2857|43.7632|50.2595|51.4001|55.0537|65.058|54.6878|57.2204|56.4209|41.8925|39.2844|42.2674|44.4205|47.0362|53.9182|56.9736|58.4568|65.031|81.0995|81.2296|76.7663|76.3879|93.5443|96.2681|94.0879|103.4146|120.7774|113.6632|119.8114|120.7756|127.3414|132.729|137.8095|151.6324|165.0305|161.5921|160.9572|179.5892|176.4212|170.2591|165.0154|168.1501|200.7213|212.9506|226.6903|252.1157|274.5316|258.781|296.1616|277.9072|336.5132|354.4352|358.7662|332.8903|308.4815|337.9436|429.0955|368.9373|401.2634|444.7617|490.0743|487.2285|437.83|
2022-02-13 17:01:54|usa_0269|WY|total_return_price|0|2.5376|2.5282|2.2279|2.2529|2.1277|1.7867|1.7961|1.9462|1.9053|1.9618|1.8283|2.1452|2.7164|2.4797|2.4979|2.7367|4.14|3.691|3.854|2.8938|2.9225|3.1337|2.8088|2.9441|3.1548|3.3066|3.567|3.3755|3.2|3.1916|2.5338|2.8166|3.1458|3.5269|3.6984|3.7038|4.6913|4.6948|4.8587|5.1434|5.7975|6.0308|5.8083|6.408|6.2481|5.8186|6.5377|5.5338|5.7796|7.072|6.9617|6.6561|7.16|6.6498|7.2842|7.545|7.1678|8.4252|9.6813|8.0644|9.3729|7.7063|7.1024|8.6319|9.4965|11.8314|9.9762|12.5203|10.0052|7.6029|7.1988|9.1247|9.201|10.0271|8.9438|10.0068|11.7108|11.9738|8.2636|9.3692|9.1798|10.4457|11.3852|12.5488|12.9238|12.4914|13.281|13.5141|13.8576|12.97|14.11|13.7219|15.0872|13.0587|13.0401|15.1134|16.1146|17.1454|15.8355|16.2809|14.4877|11.4956|13.7766|7.0693|6.4219|7.1385|8.6097|10.1478|10.6614|8.2979|10.7754|12.9824|16.9772|15.1872|10.8968|13.198|15.6052|16.0395|18.8661|20.204|22.9221|20.9446|21.2183|23.5647|22.0699|25.0644|24.3387|27.6522|25.7537|24.6927|21.6747|24.0242|25.1111|24.3726|26.4036|25.1243|28.6356|28.4955|29.2189|30.5514|30.6057|32.1507|28.7392|19.717|24.0744|24.4303|26.0241|28.7025|16.3051|21.6054|27.4348|32.4451|34.6237|33.6274|34.9144|41.18|
2022-02-13 17:01:58|usa_0270|NTRS|total_return_price|0|0.8038|0.8619|0.9392|0.8839|0.8867|0.8839|0.9281|0.8701|0.942|1.0497|1.0138|1.2486|1.5055|1.871|1.6171|1.7275|1.8434|1.9924|1.9648|1.5895|1.9041|1.9096|1.8765|1.9648|2.1745|2.5112|2.8389|2.7554|2.7609|2.7324|1.9115|2.7054|3.4376|3.5261|4.5902|4.6721|4.7758|5.5752|5.5268|6.0034|7.1208|6.0535|6.0091|5.7692|6.0739|6.0694|5.5033|5.2201|5.2794|6.0888|6.9983|8.5691|8.3097|8.9355|10.2216|11.3204|11.7614|15.1725|18.605|22.2116|23.6604|24.2081|21.739|27.8892|28.441|31.1428|26.8845|34.2253|43.7342|42.1984|57.7364|53.079|40.7651|40.8605|34.407|39.5937|39.6379|29.1531|25.0638|23.3962|20.4397|28.0426|28.6623|31.4553|31.7866|28.9716|28.0808|33.5835|30.1729|31.811|35.4177|36.4658|37.105|39.2458|41.6366|43.4344|43.2215|46.349|48.0107|55.676|48.5226|50.2449|53.0892|38.5523|44.487|40.1229|43.681|39.5855|41.9602|35.6663|37.0599|42.7964|39.4138|35.9087|27.5442|31.45|37.8712|36.9975|37.5561|40.8439|44.6723|47.6635|45.0186|51.5095|54.8368|54.0001|57.4856|57.2324|59.4224|65.5496|58.745|62.4317|56.7658|57.997|59.8323|78.7341|76.8847|86.6983|82.3801|89.8975|93.177|93.3274|93.1242|76.7001|83.5025|83.6944|87.4102|100.1594|71.8448|76.1471|75.4839|90.8524|103.2413|114.2385|107.1765|119.61|
2022-02-13 17:02:02|usa_0271|K|total_return_price|0|1.2024|1.1628|1.3499|1.469|1.367|1.4237|1.5995|1.815|2.2574|2.6488|2.8133|3.1536|3.9063|5.2811|4.2789|4.7997|5.4967|6.1605|5.8162|4.9642|4.9779|5.2545|5.9064|6.261|6.2443|6.9736|7.3091|6.7536|6.1518|6.6536|6.4248|7.8056|9.6675|10.2413|11.3372|13.7527|12.1835|14.1036|15.2383|14.3726|13.0479|11.9055|10.8093|12.4614|11.2456|12.098|12.8482|13.0961|13.2401|16.2775|16.6015|17.8104|17.5533|17.0647|16.1398|15.5685|16.0496|20.5534|20.3217|24.0586|21.0164|18.4094|16.2621|16.9657|16.9153|16.6182|18.9823|15.7341|13.2304|15.4891|12.7212|13.9375|14.4869|15.6949|16.3632|16.5595|18.6061|20.014|18.7004|19.417|17.5145|19.7872|19.3447|22.2448|23.0687|24.7502|25.3812|26.7203|26.0381|26.8903|28.0845|26.4753|27.1452|30.0272|30.8803|31.4005|32.4474|32.8523|35.7283|33.6432|33.9308|31.1903|36.668|28.8873|24.3448|31.1964|33.2438|36.1807|36.5995|34.7014|35.1281|35.8177|38.1421|39.3697|38.1568|36.601|39.1339|36.3054|38.3484|41.7883|48.5613|48.7478|44.9117|47.0518|48.6845|51.353|48.5125|51.9273|52.7309|50.5238|54.0272|59.098|63.0185|67.6662|64.6063|61.9063|61.4069|59.1666|53.5635|58.8572|56.7437|61.4891|62.1058|51.018|51.8601|48.9427|59.3287|64.3222|56.3246|62.5688|61.6749|59.9598|61.5992|63.1604|63.3395|64.42|
2022-02-13 17:02:06|usa_0272|SYMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:02:07|usa_0274|MAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||6.7202|6.6969|6.9769|7.1402|8.867|10.0337|10.2903|10.3137|9.287|11.457|13.2654|12.9271|13.8371|12.1222|8.9577|10.9001|12.6384|14.0916|12.3466|11.9436|11.9426|13.697|13.8626|16.0991|15.7151|18.0927|12.7931|15.5969|17.2467|14.6491|11.1897|12.7154|12.3331|14.9265|16.7478|18.0126|16.6206|19.5187|20.3705|24.7265|26.286|26.8633|24.8525|26.4615|27.1492|30.2279|30.6945|37.961|38.9992|34.5017|34.7468|27.3792|27.5234|21.1387|21.0831|15.8149|13.3745|18.1146|22.7359|22.5231|26.0932|24.816|29.7353|34.5577|29.6701|29.6828|22.8669|26.0718|33.9287|35.2563|35.2885|33.7607|38.3832|36.8366|38.5415|45.3868|51.6832|59.3392|64.9003|72.6371|74.951|69.6326|64.058|63.1827|67.3366|63.1532|64.2555|79.2126|90.539|96.739|106.6902|131.6807|132.2306|123.4697|129.1886|106.5989|123.2283|138.7232|123.4344|150.8252|74.81|85.73|92.58|131.92|148.11|136.52|148.09|165.24|
2022-02-13 17:02:09|usa_0275|ENDP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|8.25|6.4375|5.375|9.15|10.85|11.3|10.49|6.3481|9.25|7.002|11|17.64|20.45|19|23.26|22.26|18.72|19.71|21.57|25.5|28.39|30.39|32.03|29.13|32.7|27.73|29.44|34.06|31.5|27|23.7|23.77|20|23.45|17.68|17.2|22.82|20.12|23.69|22.31|33.1|35.14|34.73|39.51|29|34.78|38.79|30.15|31.97|26.2|30.74|38.52|45.26|66.12|66.14|67.99|68.37|71.31|90.04|82.26|69.28|62.71|28.45|15.45|22.36|15.69|11.46|11.38|9.04|8.01|5.84|9.43|16.7|7.67|8.03|3.84|3.19|4.98|3.47|3.525|3.27|5.83|7.355|4.77|3.38|3.95|
2022-02-13 17:02:12|usa_0278|MTB|total_return_price|0|0.6224|0.7271|0.7271|0.8783|0.7678|0.8783|0.9307|1.0645|1.1361|1.2722|1.4207|1.6419|2.0424|2.3567|2.0106|1.8624|2.3207|2.2698|2.8051|2.044|2.5415|2.4741|2.7673|2.6242|2.9391|3.2229|3.4901|3.3467|3.3498|3.2045|2.5702|2.8478|3.7005|4.5838|5.0618|5.2807|6.4272|6.7406|7.1352|7.2095|8.0501|7.3903|7.6194|7.6478|7.5942|8.5349|8.2935|7.4763|9.4353|9.4974|10.5219|12.1149|13.7108|13.4717|13.9189|16.1399|17.9775|18.9797|23.4238|26.2966|28.3168|31.4447|26.2232|29.5776|27.3585|31.4724|26.3353|23.831|25.7735|26.0492|29.5982|39.6462|40.9047|44.3295|43.5969|43.0701|47.6737|51.0171|47.0226|47.524|47.2437|50.812|52.8577|59.7095|54.8068|53.2859|58.8792|66.5995|63.2897|65.4959|66.1184|68.4844|71.9671|74.7356|76.4021|78.2016|74.5094|69.1392|67.3501|53.5423|53.2527|47.0555|60.1498|39.1167|31.3887|35.8511|44.3761|48.138|57.6491|62.2366|60.418|64.8819|66.4625|66.6086|53.4253|58.9467|67.6656|64.8564|75.3413|78.5212|82.8259|90.3192|91.013|95.2464|99.8428|102.6951|102.6464|105.1695|106.9407|105.8033|103.8822|103.8163|95.7315|102.573|101.3251|137.2049|136.3074|143.3389|143.2491|152.7774|165.3801|153.3375|149.1274|130.4965|143.9925|156.9274|146.7589|158.7499|97.4687|98.9758|88.5822|123.5746|148.2136|143.0364|148.1762|153.58|
2022-02-13 17:02:16|usa_0279|FITB|total_return_price|0|0.3874|0.4115|0.5449|0.4935|0.4902|0.5192|0.5144|0.5936|0.6695|0.8281|0.8162|1.0192|1.3079|1.4024|1.2427|1.1117|1.3881|1.3244|1.5263|1.2995|1.3374|1.559|1.6371|1.7556|1.952|2.0049|2.3377|2.2155|2.0495|1.9285|1.5498|2.042|2.5543|3.1492|3.5601|4.3045|4.4522|4.1957|4.8643|5.2262|5.3222|5.1998|5.2028|5.1068|4.7637|5.2153|5.2465|4.8509|5.2652|5.7583|5.9092|7.5849|9.0484|8.464|9.1577|9.9403|12.3069|13.0846|15.6894|19.6744|20.6379|22.8746|20.9335|26.0335|24.1404|24.4462|22.4361|27.148|23.3978|23.5893|30.247|33.6456|30.2065|34.0545|34.9872|35.1738|38.6757|38.3359|35.3673|33.9679|29.2886|33.6483|32.714|34.9853|32.967|32.2128|29.6751|28.7312|26.3239|25.4292|22.9345|23.775|25.0455|23.7724|24.7509|26.8642|25.6651|26.6555|22.9849|17.3357|14.7209|7.2693|8.5747|5.9595|2.1156|5.1514|7.3575|7.0886|9.8661|8.9488|8.7668|10.7051|10.1692|9.3833|7.4904|9.493|10.5421|10.1208|11.7865|11.6315|12.5654|13.9999|14.0924|16.5131|18.1182|16.9541|16.0004|16.3876|15.265|16.9633|15.5118|16.5935|13.884|14.7506|17.2656|22.8746|21.6632|22.265|24.137|26.3102|27.6742|25.1723|24.6441|20.9651|22.6708|25.3027|25.0506|28.3449|13.912|18.3259|20.265|26.8071|36.6801|37.7073|42.15|43.55|
2022-02-13 17:02:21|usa_0280|KMX|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0625|7.4375|6.5315|5.719|4.594|4.844|3.4375|2.8125|2.2188|2.5|1.8438|1.1875|0.7813|1.2188|2.3438|2.0625|2.56|7.455|8.125|9.825|13.5|13.2|8.525|9.745|7.06|11.845|18.355|16.465|17.35|11.435|9.535|13.925|15.45|12.765|16.03|14.075|15.605|15.96|18.255|22.68|27.935|23.01|23.47|21.26|19.76|19.81|14.9|7.84|9.05|10.08|16.55|20.32|21.19|21.47|21.63|33.37|36.6|28.85|28.11|26.81|30.69|28.47|30.29|35.14|39.36|46.94|48.28|50.11|47.23|45.08|50.96|56.71|67.48|71.71|63.5|57.31|46.04|52.89|59.5|57.8|64.54|64.49|65.99|67.99|61.92|66.02|77.21|62.24|62.06|76.48|83.28|97.58|87.31|85.22|106.63|96.04|122.36|113.37|125.21|146.32|108.48|
2022-02-13 17:02:24|usa_0281|KSS|total_return_price|1.0266879562|||||||||||||||||||||||||||||||||||||1.349|1.8777|2.5792|2.9893|3.3454|3.6259|4.0899|4.3706|4.1007|4.1979|3.7233|3.8635|3.7447|4.0576|4.6619|5.9354|5.7199|6.5612|6.9065|8.439|9.3023|11.9033|12.4966|14.2667|16.425|15.6907|16.9856|22.9425|23.5468|24.6043|24.9281|33.1511|35.741|38.6763|36.9928|42.171|42.5094|38.331|46.8605|50.9007|51.7986|48.152|47.3094|39.2288|36.1554|43.6904|33.3721|28.9169|32.8203|34.1733|31.8803|32.8748|33.6276|36.2245|31.7698|38.5658|37.0809|43.1724|48.0691|51.1356|52.0196|40.9554|34.0351|33.7381|30.941|33.9592|22.5566|31.3209|29.3318|35.6305|36.701|37.9787|35.0504|32.419|38.9663|36.5731|36.9409|32.3127|37.7223|35.559|32.5017|37.5218|32.0948|34.3288|37.502|37.6829|40.8716|41.0589|40.7967|44.3758|45.297|55.1498|50.4084|39.5591|36.8576|35.3439|28.7538|35.8792|44.0202|32.6433|32.1414|33.7467|41.2651|54.5578|58.6242|70.0258|59.908|64.6517|44.847|43.5721|43.9103|18.1309|18.8773|20.9792|31.6259|57.8437|54.7178|56.8629|50.9792|58.77|
2022-02-13 17:02:28|usa_0282|PAYX|total_return_price|2||0.0996|0.1019|0.0672|0.0849|0.08|0.0763|0.1105|0.1173|0.1435|0.1759|0.1954|0.265|0.2932|0.2902|0.3653|0.3293|0.336|0.2592|0.3667|0.2934|0.3227|0.3278|0.3819|0.4556|0.4558|0.412|0.3436|0.3096|0.2485|0.3449|0.4144|0.4568|0.4696|0.5541|0.7525|0.7506|0.8114|1.0955|1.1042|1.2024|1.4128|1.4491|1.755|1.4426|1.4791|1.6187|1.8601|2.0118|2.8005|3.0885|3.7795|4.5314|5.5171|5.5257|4.5015|5.8139|5.3358|6.402|8.076|8.4623|8.9456|11.7332|10.0139|10.5191|10.4742|14.2451|17.8939|18.7977|23.9993|31.3121|21.5568|20.7974|20.1081|19.0559|20.1768|18.977|12.87|16.1242|14.5518|16.9859|20.1288|21.5367|18.0152|21.1527|16.7992|18.8503|18.2288|16.5571|19.6402|24.5081|23.2447|21.3918|21.0485|23.1978|24.0422|24.0449|26.6355|23.5521|19.1662|21.2242|21.1339|17.7295|14.0121|17.5678|18.3896|20.5986|19.882|19.143|16.8892|19.5843|23.2985|22.5861|19.0714|20.7995|22.5888|21.8573|24.4937|24.206|25.115|28.2444|29.6083|33.7469|32.4973|32.2707|32.9941|37.8698|40.1322|40.1009|36.5747|44.7886|42.8099|45.5331|51.3417|50.305|52.8099|51.328|49.8358|59.2788|57.7803|58.705|66.106|64.417|70.6722|79.3078|76.0744|80.7817|73.1932|68.9716|73.6006|90.334|88.9358|99.4231|113.1842|118.4951|118.91|
2022-02-13 17:02:32|usa_0283|CAG|total_return_price|2|0.4023|0.4349|0.5371|0.5154|0.5371|0.585|0.585|0.6941|0.8224|0.8855|0.9704|1.1638|1.2946|1.4615|1.4284|1.4261|1.2906|1.7168|1.0991|1.2814|1.4413|1.5333|1.4249|1.5195|1.7152|1.9655|2.0508|2.0703|2.4703|2.6334|2.7911|3.3711|3.7018|3.9032|3.7021|3.4382|3.2128|3.6234|4.025|3.5285|3.2066|3.1208|3.4726|3.5844|3.7957|4.3555|4.1414|4.4316|4.5528|5.2211|5.522|5.8723|5.9899|6.0156|7.5722|7.6072|8.6826|9.3331|10.4929|8.8128|8.654|7.3782|9.4437|9.1149|7.9591|7.5473|7.5076|5.157|7.3599|5.918|8.3404|6.5321|7.0156|7.8276|7.9387|8.1904|8.7164|9.4288|8.8546|8.4915|9.065|8.3303|9.4083|10.5761|11.0654|10.4412|10.9249|11.1663|10.8288|9.5986|9.1772|9.1275|9.9102|10.5488|11.4931|11.3725|11.6116|11.8139|11.617|10.3791|11.1934|10.2102|7.1813|7.4437|9.3032|10.4017|11.3785|12.6838|12.6718|11.4363|11.5283|12.5897|13.9942|13.5908|14.2327|14.9611|14.5071|14.6741|17.45|20.1319|20.0657|20.3209|20.0219|17.4068|20.0044|20.1508|23.0702|22.2928|24.8196|26.9923|26.7185|27.6813|30.2951|31.1127|31.6852|35.771|33.6244|28.4989|32.9827|32.0996|33.1139|33.0251|29.2344|21.3388|24.6121|26.2653|26.9437|25.0696|32.8797|36.4605|35.0209|32.7535|37.0544|32.5144|30.2801|35.69|
2022-02-13 17:02:36|usa_0284|PGR|total_return_price|0|0.1195|0.1491|0.1626|0.1563|0.1329|0.1329|0.1604|0.1469|0.182|0.2316|0.2235|0.2956|0.4171|0.4189|0.4383|0.3969|0.3587|0.3845|0.4212|0.3938|0.3565|0.405|0.3624|0.3017|0.4018|0.402|0.5045|0.5127|0.4661|0.5899|0.6132|0.6906|0.8071|0.7194|0.657|0.7355|0.6628|0.7743|0.9034|1.203|1.4378|1.3575|1.7228|1.6836|1.2127|1.3867|1.4882|1.4647|1.7028|1.611|1.8812|2.0573|1.8809|1.952|2.419|2.8496|2.7042|3.6862|4.5418|5.0854|5.7171|5.9877|4.7912|7.201|6.1041|6.171|3.479|3.1173|3.2469|3.1615|3.5015|4.435|4.1569|5.7938|5.7385|6.4019|7.148|7.4486|6.5223|6.3968|7.6486|9.4306|8.9193|10.7918|11.3132|11.0191|10.9531|10.9687|11.8678|12.7839|13.5595|15.118|13.5015|13.3216|12.7205|12.56|11.3154|12.4096|11.156|11.0123|9.3164|10.8527|10.0874|8.5859|7.7917|8.7598|9.612|10.4295|11.1847|10.9679|12.2275|12.2933|13.368|13.5261|11.2359|12.3431|14.9894|13.4698|13.4116|14.3441|17.4164|17.5198|18.7672|18.7948|19.6641|20.5897|20.5247|21.913|22.6832|23.2086|25.5519|26.5193|30.1619|28.7543|27.0376|30.4709|34.2526|38.5452|42.3306|49.2371|54.3982|52.809|63.4244|53.8625|66.8598|74.2326|71.8306|67.4009|68.842|74.7861|88.4901|92.5217|93.8311|96.4824|88.8898|102.5502|
2022-02-13 17:02:40|usa_0285|ES|total_return_price|0|3.3636|3.2957|3.6014|3.3296|3.1937|3.0918|3.6014|3.8732|4.1111|4.5528|4.0091|4.8246|5.9118|5.8778|6.6593|6.5913|6.999|6.2176|6.0137|5.5041|5.3682|5.3682|5.4701|5.4021|5.3682|5.8778|5.8251|6.3685|5.9981|5.7259|5.5626|6.1874|6.3972|6.6526|7.3215|7.9256|8.0698|8.3035|9.3286|9.5342|10.0934|9.9828|9.9557|9.1341|9.2521|8.6877|8.9562|8.9801|8.9937|9.7105|10.7238|10.8659|9.0203|6.2902|5.9329|6.4263|3.9361|4.7483|4.8423|6.0294|7.154|8.466|8.3721|7.9972|6.9351|8.8407|9.1843|10.3273|10.8547|11.1259|11.0479|12.4124|8.9374|10.7267|9.7448|9.2366|10.4812|9.9828|9.0389|8.1892|7.5882|9.2009|9.9366|11.2705|10.5038|11.053|11.1034|10.8901|11.2299|12.2568|11.8269|11.782|11.7913|12.5892|14.2901|17.4109|20.3899|17.7542|18.0146|19.8689|15.6921|16.4507|16.6565|15.7687|14.3015|14.9508|16.0661|17.6244|19.0748|17.7609|20.7941|22.6013|24.7348|25.3393|24.438|26.3987|27.3928|28.9098|28.737|29.6407|33.2596|32.438|32.1337|33.3201|36.0848|37.8168|35.7498|43.5214|41.4105|37.5418|42.2334|42.9617|49.4794|51.2223|46.7181|48.0151|51.5181|53.6216|53.7896|56.6434|53.2955|53.4825|56.5251|60.2734|66.2586|71.2676|80.9211|81.0612|74.979|80.4017|81.221|84.0985|84.8093|79.1558|81.2179|90.98|
2022-02-13 17:02:43|usa_0288|AA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2037|29.5854|32.8483|31.5611|44.9718|51.727|44.3232|45.6403|40.4117|26.542|28.0986|22.5009|20.5751|21.4631|6.5357|11.2155|11.6446|21.992|32.8982|37.4482|50.8689|59.19|
2022-02-13 17:02:44|usa_0289|ROK|total_return_price|0|0.3951|0.5057|0.4326|0.5077|0.3872|0.4178|0.4425|0.4672|0.558|0.5738|0.56|0.5501|0.7531|0.7164|0.6318|0.7823|1.0132|0.9758|0.9252|0.7281|0.7881|0.8767|0.9565|0.9678|1.0236|1.0495|1.1532|1.2106|1.1776|1.4955|1.3786|1.6251|1.6766|1.7404|1.7079|1.8269|1.6302|1.6573|1.8955|2.2364|2.4169|2.7286|3.0409|3.2281|3.5333|3.4269|3.2389|3.4868|3.9123|4.9381|5.2168|5.9793|6.7778|6.7361|6.7551|7.431|8.0487|7.4408|8.0783|7.8111|8.702|7.3998|5.6833|7.7796|8.3823|12.1403|10.619|9.8314|8.7249|6.6966|6.5531|10.4953|8.1318|8.6669|9.2465|11.3836|12.9038|12.9466|10.6396|13.6637|13.7614|15.967|17.6946|24.1213|23.6115|25.6155|26.6068|34.1943|39.1947|33.8641|36.9383|41.4765|50.5822|50.8035|41.1436|43.4502|42.7799|49.8431|50.101|49.9119|41.765|31.9778|27.4789|23.9947|16.4502|24.4207|32.6165|36.2098|43.6944|38.2359|48.4037|56.5336|74.925|68.9672|44.8409|59.0874|64.5289|53.7801|57.0024|69.2558|71.5696|69.3152|89.6299|99.5413|105.4537|106.4866|93.974|95.6559|100.3418|108.3948|88.7427|90.3573|100.9329|102.5349|109.9181|121.4921|141.4605|147.8513|163.4356|180.8674|161.1815|154.6061|175.3243|141.4599|165.8546|155.7552|157.6552|195.0005|145.9393|207.09|215.4963|246.0384|261.5237|282.9394|291.8576|347.4412|
2022-02-13 17:02:48|usa_0290|MOS|total_return_price|0.566551426102|||||||||||||||||||||||||||||||||||||||||||||||17.183|20.0131|19.8615|24.3594|28.3014|29.5143|29.8175|31.9401|30.3229|29.2111|29.7164|25.5222|27.2405|30.7781|29.11|20.6705|21.0239|16.5264|20.2153|14.7571|10.3098|11.8769|12.4833|11.1693|10.4618|9.9459|9.7033|9.1373|8.6926|11.927|10.1885|8.7734|8.8947|7.7788|7.326|5.9109|5.6522|11.5631|10.1642|11.0375|12.1615|13.7949|10.3906|14.0698|10.6737|11.6036|12.1292|12.6871|15.1372|21.5576|23.854|30.3714|56.441|82.9634|99.0629|102.8633|31.8819|34.0545|32.8133|42.3523|37.985|50.8055|42.7545|39.8759|61.2876|66.0569|62.8348|59.3598|49.1876|46.522|44.4437|49.2217|44.5452|50.9413|52.847|35.4235|39.5271|43.5553|43.5902|40.3692|38.9975|40.9568|39.1251|38.4154|30.4345|24.7878|25.6967|25.056|22.0414|27.8544|25.7067|23.1936|21.6309|23.556|26.1464|29.2384|30.0687|26.5631|25.396|24.5552|19.4332|10.6369|11.3152|13.2946|18.3081|31.4044|34.9511|31.0889|41.4789|46.87|
2022-02-13 17:02:52|usa_0291|XRX|total_return_price|0|4.1087|4.7064|4.2208|4.9305|4.1087|3.8224|3.7476|3.8914|4.5715|5.6755|5.5535|6.714|7.6662|6.5312|6.1122|7.2575|9.3071|9.6299|9.9894|7.3087|6.964|7.4071|7.9113|8.2013|8.4619|9.0855|9.6843|8.6515|8.5968|7.4149|5.5711|5.9698|9.7887|9.4591|10.8954|12.4637|13.1994|13.0747|14.9634|15.3014|16.3222|15.8738|14.7593|18.2911|19.7742|20.4686|22.5912|21.1955|25.3951|25.6162|29.6327|30.4627|28.1437|36.2941|36.6691|36.3108|39.5501|55.2515|59.3461|52.3509|75.954|72.91|61.1694|85.5906|77.8545|86.6109|61.8919|33.8625|39.3576|31.7728|23.4819|7.2885|9.558|15.2705|12.3664|16.6268|17.1534|11.1218|7.8985|12.8451|13.8823|16.8981|16.3715|22.0201|23.2488|23.1371|22.4669|27.1422|24.1743|22.0042|21.7808|23.3764|24.254|22.1956|24.8285|27.0465|26.9507|29.4878|27.6688|25.9352|24.0845|21.9179|18.7365|13.0612|7.5482|10.8553|13.0595|14.3838|16.6881|13.8636|17.9572|20.0991|18.6946|18.3931|12.4209|14.2982|14.6175|14.3685|13.5201|12.6808|16.1562|17.2067|19.686|23.4501|21.9641|24.3627|26.0965|27.524|25.7307|21.5131|19.8828|21.9409|23.2917|20.0698|21.6776|18.9211|24.3606|23.8894|27.8865|24.6273|24.5262|20.6634|23.4454|17.3922|28.3713|31.6383|26.9458|33.4401|17.3992|14.2832|17.7733|22.2008|23.4768|22.9632|19.954|22.64|
2022-02-13 17:02:56|usa_0292|PFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6727|14.296|15.4909|17.9168|15.9616|18.2555|16.861|20.3806|18.6939|20.4501|21.6298|21.5908|22.1919|25.1277|23.8059|25.8419|29.0306|30.9931|31.1581|33.5627|34.343|37.6622|38.3375|37.5207|40.0482|45.4462|35.6295|31.4643|28.3485|12.6278|5.6042|12.7877|18.4986|16.7252|19.0408|16.2499|17.7913|22.8671|21.9735|20.4633|16.9789|17.5892|20.7148|17.8751|20.7663|20.645|24.8718|27.8558|32.9058|37.2851|34.8395|38.3792|41.8705|40.9433|40.3047|39.7182|37.7923|36.692|32.6504|31.6292|40.0341|48.3144|50.7525|52.9123|52.8918|60.3985|52.7176|46.6889|50.2265|38.1542|45.0561|50.4212|51.8515|50.3765|24.9413|37.6176|39.3276|46.8938|57.9401|61.8066|61.1531|72.34|
2022-02-13 17:02:58|usa_0293|DISH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1.2908|1.2272|2.0523|2.8558|2.3908|2.3062|1.8614|1.7349|1.3226|2.0523|1.4174|1.8614|2.0361|2.0307|4.0931|6.9064|12.9825|15.3675|32.9983|47.8052|22.4114|35.7059|15.3992|18.7413|21.9447|15.7512|18.5941|19.1695|12.5631|11.7102|15.0675|19.5485|23.4339|25.9316|23.0074|22.1681|20.8143|21.0648|23.3047|20.5011|21.1389|20.7254|19.0502|20.9356|21.5945|22.9472|26.6549|30.4397|30.3977|32.8087|26.4376|22.3701|22.7983|16.3513|8.635|8.6506|12.6216|14.9964|17.8408|17.8837|15.5903|16.5008|16.8873|20.9244|26.3445|21.5171|26.621|30.7805|26.6864|28.612|35.0034|36.4459|40.8886|43.2831|55.6978|59.8232|62.583|62.1022|70.0934|67.372|65.1121|56.1016|54.9861|44.4851|50.3895|52.6782|55.7074|61.0541|60.3521|52.1493|45.918|36.4363|32.3205|34.388|24.012|31.5654|38.259|33.936|35.47|19.99|34.51|29.03|32.34|36.2|41.8|43.46|32.44|
2022-02-13 17:03:01|usa_0294|SBAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5248|13.2118|17.2061|47.0709|52.7243|38.345|43.4454|18.4351|19.8411|12.4375|12.2212|3.7755|1.4748|1.2968|0.3835|0.7866|2.7431|3.0971|3.5887|3.7558|4.0803|6.1549|9.2618|8.7604|12.0836|14.7677|17.1668|22.9283|22.2991|24.354|27.5396|28.8472|33.0848|35.0021|33.8124|29.5945|36.1229|25.4355|14.9545|22.9087|22.3581|27.0086|34.9038|35.6412|34.0484|39.2692|39.8001|38.6006|36.9685|35.5625|40.8718|49.8485|54.2237|60.1869|68.6375|71.0759|72.6195|76.6801|84.4278|91.6937|96.8752|107.4446|111.7314|118.7121|117.7388|103.4823|99.6822|98.5073|100.9358|110.0108|102.1845|116.5589|129.3504|140.5786|155.3267|167.5971|156.1329|155.8379|159.0727|196.3066|228.015|233.1779|237.867|258.1671|290.6293|310.9773|273.8032|274.7771|319.9669|331.0463|389.02|
2022-02-13 17:03:04|usa_0295|WHR|total_return_price|0|8.4081|9.4026|8.3855|8.7698|7.4136|7.0746|7.6396|8.4081|8.2216|8.8255|8.664|9.3221|12.89|14.9166|11.4752|13.1674|14.7788|14.0546|14.4511|9.7926|10.7519|11.7871|10.4154|10.3789|11.9167|12.8293|12.5708|14.3756|13.4595|12.485|9.0495|10.6936|13.5244|14.9229|17.9016|18.3409|21.2369|17.8|18.1157|21.6216|26.1308|27.8701|28.9803|32.9023|30.2554|26.2391|25.8337|25.4254|27.8758|28.1888|29.7815|27.6264|28.8423|26.057|26.7645|24.8177|25.5227|29.4459|35.9951|30.0388|37.6404|37.9309|26.0974|30.9337|30.6193|41.8782|37.131|37.1885|33.7203|26.959|22.6578|28.0393|29.5839|37.2089|33.1155|44.0985|45.645|39.6681|27.9991|32.0887|30.3364|39.6582|42.4021|45.6882|43.5776|43.7071|38.5496|44.6988|44.0425|45.9131|49.8942|55.4601|60.8566|55.2554|56.5353|56.0721|57.6241|75.7574|60.9819|56.171|60.0035|42.935|55.4494|29.2208|21.2723|30.9051|51.1495|59.31|64.4901|65.1797|60.4339|66.6951|64.4292|61.7458|38.2309|36.6897|59.8232|47.9969|65.5086|80.8111|94.5116|91.6847|117.9766|126.927|121.4786|113.7185|119.5619|159.7141|167.1579|143.8533|123.08|123.4605|152.51|141.7593|138.6929|156.4114|148.258|166.7972|161.5972|148.7668|135.9879|130.8201|107.1853|97.4457|122.154|132.0717|148.2105|139.186|81.661|124.7241|178.2559|176.0937|216.3805|215.3543|202.6347|234.66|
2022-02-13 17:03:07|usa_0296|NUE|total_return_price|0|0.7792|0.7466|0.754|0.8479|0.714|0.5904|0.6304|0.6397|0.6797|0.7289|0.8628|1.0712|1.2568|1.1373|0.9676|0.9175|1.082|1.2016|1.4765|1.2029|1.2589|1.3115|1.2801|1.4629|1.4625|1.6999|1.7723|1.8606|2.0342|2.1616|1.7314|1.9292|2.4235|2.3651|2.5214|2.7996|2.9253|3.2513|3.2949|4.9352|5.7824|5.3856|6.7869|6.6975|7.6665|8.6681|8.8163|7.0176|7.1381|6.7984|5.6953|7.2797|7.5446|6.47|6.4964|6.5389|5.8783|7.3688|6.7937|6.243|7.0497|5.973|5.2903|5.6484|5.771|6.2308|6.2732|7.2367|6.6219|4.4142|4.0269|5.3261|5.3996|6.6115|5.3935|7.2185|8.7832|8.9183|5.222|5.7159|5.31|6.8235|6.4368|7.8845|8.6855|10.839|12.9831|14.9095|16.506|13.1954|17.2549|19.7065|31.161|32.641|30.1426|33.655|40.7907|37.1214|38.0294|38.2473|44.1864|49.0372|26.2369|30.926|25.7703|30.2315|32.2278|32.2281|31.5998|26.891|27.0946|31.3357|33.1689|29.9847|23.268|29.3644|32.1425|28.6498|29.1994|33.2181|35.8061|33.8956|38.6379|42.3666|40.4074|39.6678|44.0139|40.0773|39.1449|36.5834|31.4754|34.0953|40.3404|42.484|42.8458|51.8871|52.3899|51.1063|49.8284|56.8671|54.987|56.5975|57.8049|47.5632|53.9418|51.3097|47.7777|53.1951|34.4614|40.0149|43.729|52.2554|79.2672|95.1367|98.0614|114.15|
2022-02-13 17:03:11|usa_0297|LNC|total_return_price|0|2.0955|2.1424|2.377|2.721|2.6481|2.5438|2.6689|3.2527|3.4612|3.4508|3.4508|4.1806|4.9911|4.493|4.2571|4.0186|4.36|4.5411|4.7128|3.6312|4.225|4.373|4.8997|4.1458|4.8225|5.0053|5.4384|6.1012|5.6221|5.6767|4.6154|4.526|5.4748|4.9654|5.4109|6.1166|6.3544|7.0562|7.7505|8.6875|9.5783|9.31|11.3057|10.6067|9.906|10.5363|9.3839|8.8851|10.3426|11.3619|12.1307|14.2284|13.553|12.4615|11.9444|14.4348|14.8477|18.0366|19.6551|22.2025|24.3185|26.2958|23.7998|23.8352|28.9991|30.859|22.2706|23.8839|20.1624|21.9358|29.4522|29.1347|26.3432|32.3235|29.2992|30.7188|32.2937|26.9048|19.7312|20.6515|18.4915|23.7972|23.8405|27.4469|32.4496|32.5878|32.7075|32.7274|31.8997|33.4242|37.3377|38.3347|39.7414|41.3637|45.8077|49.2884|50.627|53.2945|49.8301|44.2384|39.8065|34.956|33.3263|14.8656|5.3234|13.7159|20.6625|19.8486|24.5008|19.3912|19.1039|22.2197|24.0419|22.8386|12.5513|15.6459|21.3216|17.7439|19.7003|21.1617|26.7596|30.0414|34.6952|42.7733|42.1169|42.8986|44.8191|48.3916|48.3925|50.0517|40.2501|42.8004|33.5608|33.4087|40.7543|57.7823|57.3161|59.4485|64.9116|68.1702|65.0634|55.7024|60.8603|46.3703|53.4179|58.9944|55.526|54.6955|24.5621|34.7598|29.9412|48.6337|60.6794|61.646|67.9239|67.8368|
2022-02-13 17:03:14|usa_0298|HST|total_return_price|0.03003003003|||||||||||||||||||||||||||||||||||||||||||3.2476|4.4035|4.2384|5.009|4.6787|5.2291|4.8439|4.899|5.4494|5.9448|5.8897|5.7796|6.7704|7.486|7.6512|8.7798|9.1924|8.3394|8.5596|7.4587|6.3851|5.3717|6.4281|5.0682|4.5235|4.6778|5.6334|5.9934|5.8443|6.6958|7.3895|7.4005|4.0996|7.2578|7.2335|6.8327|4.9803|4.2029|4.6887|6.0614|6.3468|7.7619|7.2275|7.8652|8.837|10.1384|10.2975|11.4823|10.4042|13.4303|13.1918|13.4222|14.7107|17.0814|16.6464|13.8312|14.6404|10.8816|11.7565|9.0821|7.2663|2.773|5.4399|6.4232|7.1518|10.3948|11.5371|10.1819|11.2903|12.5341|12.6622|11.3022|10.2112|11.8328|11.9914|10.6282|10.521|12.8751|13.4493|13.2357|13.8393|15.3105|16.2258|16.5577|17.9223|15.8399|15.8085|15.3633|13.9094|13.744|13.0198|14.8|13.0808|16.1565|15.5417|16.3301|17.3044|16.8818|17.7151|19.1468|17.6414|17.8988|18.2208|16.6558|15.886|11.04|12.31|10.78|10.48|16.85|18.16|15.93|16.83|18.06|
2022-02-13 17:03:18|usa_0299|CHTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|34.5|35.35|32.5|38.17|49.17|54.57|50.05|56.14|63.98|67.7|75.44|73.24|104.29|119|134.01|132.16|121.26|152|154.53|168.17|180|171.25|167.36|185.17|203.03|218.38|275.4|291.8|324.08|329.87|362.85|333.25|306.26|296.04|325.07|285.08|346.91|390.91|417.53|485.08|436.31|510.04|626.5|664.98|632.69|717.46|727.56|652.35|
2022-02-13 17:03:20|usa_0301|FE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1109|9.6592|10.5317|10.5548|10.7877|11.3646|10.0691|11.4474|9.3146|8.4204|7.4906|9.6081|10.503|12.0984|10.9554|13.0158|13.424|14.6421|13.6007|14.409|12.9513|14.4537|13.6892|17.0214|14.4169|16.0371|17.9931|17.716|19.5356|18.9657|19.526|22.7771|25.0382|24.3007|24.5292|26.581|28.6957|31.1996|34.1867|32.869|33.8824|39.284|35.9378|43.1525|36.0023|24.951|21.172|21.13|25.986|26.747|22.4628|21.3526|22.8094|22.1223|22.3387|27.4538|28.36|27.6038|29.1976|32.0855|29.2149|27.7179|28.1994|25.5046|25.7875|22.5601|23.9463|25.0519|24.7252|28.5956|25.7656|25.3902|23.4699|23.868|28.2246|26.3323|26.7232|25.1052|25.6705|24.562|24.9977|25.7211|29.2495|29.9935|31.7157|32.6019|36.8384|39.0199|43.6449|44.3526|36.6788|35.8333|26.7878|28.4339|33.143|36.4103|35.7378|39.8716|
2022-02-13 17:03:23|usa_0302|HSY|total_return_price|0|1.0249|0.9803|1.1585|1.1551|1.0591|1.1448|1.3573|1.4122|1.5355|1.7241|1.6487|1.8817|2.3432|2.9816|2.4112|2.7611|3.1125|3.1719|3.8862|2.8073|2.853|2.8584|2.9234|3.0619|3.1414|3.9506|3.9595|4.3276|3.855|4.5943|4.459|4.6584|5.1073|5.1183|4.9124|5.6408|5.1296|5.4029|5.8575|6.1203|7.0199|6.2009|6.6043|6.5255|6.2126|5.8512|6.1126|6.6169|7.0393|7.6548|8.9736|9.1678|10.5574|10.447|14.3745|12.6141|14.4812|16.0773|16.4862|18.1417|20.8852|20.3436|20.2536|18.4697|16.6956|17.7776|14.6469|14.362|14.8985|14.8985|16.6458|19.8909|21.5115|19.2416|20.4815|21.3084|21.6649|19.8442|19.7883|21.6155|20.1862|22.5506|23.6584|25.1906|27.2364|30.5348|30.9917|37.0078|40.4299|41.6677|37.9355|37.39|35.5106|37.6055|36.6838|34.3546|37.8983|35.2794|32.5581|27.8479|26.8404|23.5444|28.6245|25.3797|25.607|26.7508|29.0958|27.0134|32.5742|36.722|36.7075|36.6201|42.4972|44.7269|46.8948|49.2072|49.1566|58.0577|57.4401|58.8582|71.7081|73.4908|76.531|80.8574|87.2127|81.7469|80.587|88.2605|86.1254|76.2443|79.3674|77.648|80.6211|99.9982|84.6946|92.2095|97.9562|96.801|99.0267|103.5806|90.9126|86.1057|95.0626|100.5604|108.4453|127.2769|147.9011|140.9883|127.7137|125.6781|139.7412|149.3023|155.8447|172.4349|168.3995|193.47|
2022-02-13 17:03:27|usa_0303|SWK|total_return_price|0|3.1374|2.9425|2.9912|3.5456|3.1557|2.8145|3.4969|3.3628|3.704|3.838|3.7405|4.1609|5.955|5.3669|5.1958|5.107|6.85|6.9406|6.9342|5.3286|6.1467|6.0645|5.3815|6.0707|6.7612|7.2144|7.8366|8.5513|7.9268|7.6818|6.8612|6.592|8.1378|8.8095|9.1108|9.5979|10.7253|9.4673|9.6987|10.2944|11.0755|9.8656|10.255|11.1256|9.9254|10.2321|10.4145|9.2541|10.2824|9.9766|11.5175|13.7738|14.8055|16.1093|15.332|14.8101|20.8724|22.1446|23.917|26.2464|31.1367|23.314|16.7805|15.7622|14.684|18.5644|14.6462|17.6402|15.5931|14.157|13.8662|18.9281|20.1308|25.7438|22.5967|28.9564|28.894|25.7698|20.6788|22.0579|15.4598|17.9527|19.3722|25.051|28.4243|30.4366|28.679|33.2331|30.8925|31.2717|32.2583|33.3992|35.421|33.2089|35.2793|35.7988|39.6265|43.6563|40.5907|35.2749|34.8718|33.0396|30.9685|25.5707|22.1006|25.9151|32.9662|40.0465|44.8922|39.7342|48.5044|53.2331|61.3135|57.993|39.7834|55.1316|63.1053|53.1156|63.3994|61.9371|68.2242|65.5373|77.2359|69.2442|70.1385|76.2556|77.5381|84.3686|84.1815|93.3773|86.5322|95.7098|94.8927|100.8013|111.9815|104.9404|122.1293|129.895|139.981|157.932|143.1604|124.6594|138.0931|113.5006|129.72|138.4786|139.0068|160.2347|97.1448|136.1493|159.1133|175.8176|197.3488|203.2755|174.5579|188.62|
2022-02-13 17:03:30|usa_0305|TRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.0464||8.4853|9.4801|11.3995|12.7279|12.7923|13.6251|14.0433|15.7339|18.4142|16.4702|14.6265|13.8371|15.0683|17.2939|16.3937|15.5705|19.4705|19.9956|22.9483|22.0018|19.5313|20.1013|20.6221|17.991|19.8417|26.1375|23.7714|18.4158|16.1846|15.2394|19.4302|21.235|20.01|22.9301|22.2518|24.2721|32.8575|36.8596|30.4951|26.7248|28.5544|26.8722|29.9268|28.4015|36.0474|37.1352|29.513|28.5005|23.918|23.5645|19.5759|20.418|18.6537|21.351|25.0106|23.9234|27.5595|28.9872|29.0024|28.6115|30.6501|29.3528|22.6662|20.5978|24.2011|23.3446|24.3758|24.5961|27.6283|28.7694|30.8372|32.1545|30.1694|31.9365|32.6493|36.2295|36.8605|36.1929|36.4241|35.2005|38.2126|39.7462|39.607|43.2176|42.8744|45.4768|45.8563|43.7838|39.058|41.3452|47.1461|44.6184|56.2031|62.9971|63.6327|69.4046|60.3017|66.2944|78.2583|78.2832|86.6573|97.7965|111.117|119.62|
2022-02-13 17:03:33|usa_0307|EW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.4375|2.7969|||2.8281|2.8281|1.3385|1.4844|1.7083|1.401|1.54|2.1233|1.9383|2.3792|2.2992|1.8975|2.0517|2.1717|2.2242|2.6142|2.2908|2.4908|2.5633|2.8783|3.0075|3.5217|3.6075|3.5683|3.6425|3.48|3.5867|3.68|3.885|3.975|4.1083|4.1458|4.0142|3.9225|3.8492|5.2425|4.7117|4.5233|5.15|5.5133|5.8258|7.2867|8.24|8.6917|11.3233|13.6517|14.6533|14.125|12.645|11.6717|12.1683|16.98|17.5867|15.3517|13.6983|11.1983|11.9583|10.9367|12.155|14.1333|17.025|21.5967|23.7433|24.105|22.965|26.4333|29.63|32.8567|40.4067|30.29|31.4633|39.29|36.4567|38.05|45.59|51.3|57.3867|48.07|63.7767|64.41|72.43|78.7967|66.05|70.74|78.31|88|82.85|104.52|113.86|130.68|
2022-02-13 17:03:36|usa_0308|CXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3404|15.1745|20.2524|25.2712|38.5071|27.1705|20.528|25.1827|26.088|35.6631|44.2443|48.9778|56.3682|63.2371|87.0224|104.6473|85.5266|77.467|92.1495|99.7761|87.9474|94.5014|82.3775|96.7943|86.0285|105.7889|101.6262|120.245|138.2242|124.2207|92.4742|111.0439|121.731|93.6256|85.2904|101.8427|123.5515|120.9339|134.6618|125.5886|114.0847|130.1449|144.4731|151.0862|136.1478|140.6057|100.1894|102.962|99.6664|72.0441|84.6619|37.7541|49.8098|45.6||||||
2022-02-13 17:03:36|usa_0310|DVA|total_return_price|0.0498753117207|||||||||||||||||||||||||||||||||||||||||||||||||||2.0379|3.1131|3.8258|3.5757|3.9008|3.0381|3.2131|4.1258|5.1355|5.6043|5.5208|5.073|4.0833|3.6667|4.625|2.7915|2.4375|1.0415|0.9585|2.5415|3.75|5.66|5.8665|7.1465|6.0667|8.4333|8.64|7.8667|7.99|6.91|6.8733|9.3333|11.7|15.9167|17.0333|15.185|14.81|20.925|20.15|23.62|24.59|30.105|28.13|25.01|27.815|26.66|27.305|26.47|32.595|23.88|26.205|27.925|28.375|21.975|23.185|24.85|26.515|31.7|31.215|28.66|35.875|42.755|44.045|41.77|35|45.085|44.29|49.21|56.26|59.295|59.325|58.205|56.21|68.85|69.3|70.44|78.07|81.28|81.1|79.03|77.51|73.38|73.9|77.54|58.62|67.97|69.01|64.78|60.74|65.94|62.79|70.28|67.34|54.29|55.24|59.85|58.6|76.06|79.01|87.39|86.25|107.77|116.53|120.25|103.24|111.62|
2022-02-13 17:03:40|usa_0311|UA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.704|36.4|33.68|25.17|18.3|19.9|15.06|14.23|14.19|21.22|19.24|15.99|18.87|21.86|17.66|19.18|8.06|8.67|9.67|14.96|17.9|18.54|18.37|17.77|
2022-02-13 17:03:41|usa_0313|MNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:41|usa_0314|DTE|total_return_price|0|1.8537|1.8704|1.9539|1.837|1.7201|1.6867|1.9038|2.1376|2.2044|2.2879|1.9205|2.1795|2.5981|2.3773|2.4357|2.4935|2.6885|2.5776|2.3652|2.2485|2.3607|2.5238|2.6629|3.2724|3.4464|4.0824|4.5379|5.1734|5.2121|5.5103|5.7341|6.148|6.4148|6.408|7.2786|8.0455|7.2643|7.469|7.8566|8.0696|8.7791|8.8165|8.8484|7.849|7.0586|6.7219|7.0684|7.3805|7.8778|8.6377|9.6024|10.4286|10.3198|9.6486|8.9084|10.4688|8.8502|9.2692|10.378|12.0121|13.7992|14.3525|16.2588|15.6174|14.1754|14.9251|13.6613|12.0576|11.3305|12.1193|15.384|15.8786|16.4472|19.4055|18.205|17.9573|19.7117|19.5672|18.0697|20.8318|17.5736|17.7942|17.2343|18.6537|19.7244|19.6252|20.7428|21.4519|22.8756|23.7821|23.5809|22.4692|21.1082|21.7223|22.4099|26.4222|26.4464|26.9014|27.3211|25.067|22.4793|24.8312|23.7632|21.4507|17.0133|19.9925|22.2787|27.9744|28.9575|29.9422|30.5068|30.4765|33.3157|34.4465|34.1623|38.3825|39.2082|42.6892|43.5843|44.116|50.676|50.1852|49.9027|50.7161|57.2781|60.573|59.7135|68.3653|64.4383|60.16|65.3934|65.8411|75.0499|82.6955|78.8056|83.5892|87.3465|91.1752|93.2176|95.7849|92.1454|92.3051|97.9641|99.8015|113.7311|117.4553|123.0208|121.1436|89.5834|102.39|110.5293|117.683|130.1748|127.744|110.8884|119.54|
2022-02-13 17:03:45|usa_0315|BF.B|total_return_price|1|0.5075|0.4253|0.4613|0.4112|0.3495|0.3945|0.4009|0.4459|0.4696|0.5384|0.514|0.6403|0.7143|0.8291|0.8045|0.999|1.0033|1.0085|0.6748|0.8798|1.0392|0.991|1.1342|1.423|1.4726|1.7592|1.7445|1.6885|1.3838|1.605|1.4641|1.6492|1.8099|1.8664|1.7194|2.0173|1.8075|1.9929|2.0828|1.9051|1.9701|1.9674|1.9501|2.1482|2.2506|2.1011|2.3428|2.3397|2.5469|2.6205|2.9762|2.8649|3.1162|2.9144|3.4491|3.526|4.0665|3.9425|3.9957|4.222|4.6487|4.9847|5.6057|5.9756|6.1227|5.1698|5.6511|4.7017|4.6128|4.2459|5.1937|5.6708|5.2301|5.9015|5.1541|5.7058|6.877|5.9502|6.3715|5.5024|6.8063|6.9535|7.5605|8.4013|8.4576|8.4236|8.1611|8.8021|10.1652|10.7405|11.6797|13.1201|13.8226|13.669|13.4734|12.283|12.2641|12.7912|14.2894|12.0566|13.2455|14.0636|8.9064|8.9665|9.244|8.7919|9.825|10.3919|11.8468|12.9391|12.512|13.9171|15.1441|15.5738|15.8924|17.3467|18.5241|20.1543|20.7742|22.3628|24.4592|25.2501|25.5109|27.0206|31.5929|30.6076|32.8377|31.5953|32.1905|38.806|38.1318|35.2536|34.8268|35.6273|33.6166|33.3312|34.7182|36.3721|42.1261|64.2026|53.0522|50.5251|44.1257|45.1451|51.0874|52.7136|63.1873|65.4028|60.3127|67.4158|67.9237|69.9907|74.6887|69.5953|66.787|67.43|
2022-02-13 17:03:48|usa_0316|CLX|total_return_price|0|1.3444|1.5348|1.154|1.2232|1.1944|1.2348|1.2232|1.3271|1.5867|1.7368|1.8579|2.1984|2.6627|2.618|2.1281|2.4053|3.0063|3.1673|3.1405|2.7136|3.0924|2.8714|3.2621|3.1364|3.2132|3.8839|4.3156|4.3867|4.1842|4.4748|3.6275|4.0874|4.3168|4.3323|4.5297|4.7702|5.2813|5.1993|5.0152|5.4284|6.0384|6.1998|6.4024|6.5628|6.1164|6.0173|6.482|7.3868|7.5926|8.3262|9.183|9.282|11.2363|11.6388|12.6738|13.3439|15.0146|17.72|19.9975|21.4268|23.3198|26.0539|22.6214|32.1425|32.3475|29.5729|21.2549|28.1362|18.2286|25.2702|22.417|20.215|18.0242|19.5307|21.4742|23.0855|25.599|24.375|23.8254|24.5986|27.6891|25.7018|27.811|29.6172|29.9924|33.1506|33.0339|36.702|39.4203|35.0227|35.0882|36.1296|38.1999|39.0949|40.5944|41.5199|41.4199|40.5733|40.0933|43.1199|37.7225|35.0177|42.411|37.8952|35.4413|38.7546|41.1774|43.0676|45.664|44.5957|48.3019|46.1564|51.5536|50.0142|49.5912|50.1961|52.3011|55.5984|55.7745|57.1681|69.7019|65.9295|65.3339|74.759|71.5023|74.8414|79.2767|86.6654|92.436|87.696|98.0835|108.354|108.3501|119.6768|108.8976|105.1092|118.8624|118.1669|117.7372|133.632|120.2889|123.2535|138.0533|142.3896|149.1554|143.213|142.9696|145.5651|165.3471|210.523|202.6754|195.7253|187.9469|176.339|163.3436|173.217|
2022-02-13 17:03:52|usa_0317|RHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:52|usa_0318|ADSK|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||8.0345|7.7269|7.9562|10.5841|7.9653|7.1001|9.5792|5.4331|5.403|7.4837|8.4152|10.0592|8.7938|9.194|11.2027|7.8195|7.5401|10.5913|7.1428|6.3751|4.5239|7.3881|9.2893|5.2434|5.3632|8.9849|8.5147|9.1231|8.1425|10.0657|9.0413|6.3529|5.7799|7.3962|7.718|7.4091|9.6125|12.804|16.7175|20.0693|26.3511|29.3549|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|235.54|277.43|291.91|321.13|317.61|249.79|
2022-02-13 17:03:55|usa_0319|GPC|total_return_price|0|2.6354|2.8874|2.6653|2.7337|2.3578|2.5085|2.8718|2.8974|2.953|3.0555|2.8504|3.5091|4.0122|4.3052|3.9234|4.1025|4.8619|5.3731|5.8757|5.1473|5.6246|5.6655|5.5401|5.3546|5.6072|5.9724|6.0725|6.5293|5.9226|6.2877|5.67|6.1266|6.343|7.0302|7.3199|8.1315|8.0276|8.1327|7.688|8.7794|9.2393|9.0773|9.9015|10.0069|9.3805|9.7631|9.5688|9.8892|11.0441|10.5747|11.2918|11.6265|12.8596|13.1709|12.6944|13.008|13.7341|15.0745|13.8172|15.3324|16.9991|15.8359|13.8806|15.5542|13.5204|16.5494|12.6739|11.9597|11.6498|9.873|9.5358|13.281|13.2785|16.3022|16.6389|19.3298|19.5182|18.6611|16.5461|16.7891|16.8049|17.7896|17.9352|18.7919|18.6806|22.8364|22.2521|25.7242|25.5739|24.3404|25.5857|26.3814|26.5272|25.4175|26.53|29.3828|30.5858|31.1854|31.6721|29.553|25.9162|25.7992|26.3853|25.1097|20.0962|22.8411|26.198|26.4173|29.6932|28.0229|31.9809|37.1212|39.1159|40.0226|37.6954|45.755|47.2898|45.7825|46.7485|49.0776|60.6565|61.1388|63.7919|66.0335|69.3925|70.6259|71.0176|86.7751|76.3722|73.8756|68.9186|71.9009|83.7691|85.9456|85.8216|82.1809|80.0664|80.9629|84.1512|84.1945|80.2434|82.617|90.1082|87.6554|102.9993|95.9533|93.0316|99.9689|63.9275|83.3037|91.8998|97.7755|113.3726|124.8216|120.4482|140.2|
2022-02-13 17:03:58|usa_0320|A|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6215|13.0179|17.9188|17.8678|18.9035|19.6035|41.7456|54.7103|25.3591|26.6138|33.6094|23.7182|17.7689|13.8087|17.5134|21.0477|10.2136|7.9385|9.8182|9.6722|13.2187|13.973|22.4225|17.6959|15.7054|14.8003|13.6445|12.9814|15.7858|18.9673|20.628|23.6452|17.8845|21.3093|20.6598|22.7064|25.7472|23.3972|21.7315|20.3563|22.8097|13.6548|11.9762|11.0013|13.8679|16.6117|19.885|23.3843|17.7674|22.4675|28.6331|31.8935|30.3053|23.197|27.4194|25.7767|24.891|23.1678|29.0673|28.1648|29.5155|33.5299|39.5221|36.8373|37.4968|36.0226|35.5116|40.0477|37.8519|34.901|35.348|39.3765|44.8883|41.676|47.0417|52.7824|59.241|65.1756|71.1743|63.9211|62.4687|61.0981|70.3667|75.8922|67.4925|74.2243|81.455|75.4209|95.1754|105.2968|126.6648|135.9523|148.9182|157.2828|138.12|
2022-02-13 17:04:02|usa_0321|BWA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.3037|2.3711|2.5172|2.697|2.0544|2.3163|2.3087|2.242|2.6509|2.9901|3.0063|3.1399|3.7446|3.3802|3.6805|4.0902|5.1276|5.4916|5.0346|6.2259|4.6772|3.6179|5.4655|4.6969|5.4168|4.247|4.0159|3.9213|3.5107|3.3253|4.0324|4.0536|5.0365|4.1025|5.3377|6.4455|5.9311|5.111|5.209|4.9591|6.6963|7.0742|8.8896|8.8876|9.1983|9.123|11.4462|10.3134|11.4056|12.0274|12.948|12.8594|13.9793|12.3093|12.7426|16.3242|18.6623|19.8931|21.0776|18.7767|19.4092|14.3704|9.5941|9.0036|15.1465|13.4211|14.734|16.9339|16.5613|23.3384|32.0936|35.3447|35.8326|26.8467|28.2704|37.4071|29.091|30.6522|31.7654|34.3024|38.2099|45.0873|49.8443|54.9283|58.3718|47.2065|49.4186|54.5066|51.3359|37.6734|39.2777|35.029|27.0339|32.3409|36.4011|38.7005|39.3628|47.7559|47.7734|47.1292|40.6353|40.4319|32.9756|36.6096|40.1981|35.3063|41.9231|23.6832|34.4878|38.0046|38.0703|45.8493|48.1645|43.0461|45.07|
2022-02-13 17:04:05|usa_0322|ESS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||5.1236|5.3578|4.6258|4.9824|5.8228|5.7981|6.4738|7.1242|7.5271|8.8645|10.6275|10.9628|11.9576|13.1294|13.3738|13.2891|12.2008|12.3949|12.1029|10.8287|14.9075|14.9582|14.8007|15.9162|18.83|25.1065|25.0993|22.35|23.369|23.5009|23.985|25.6985|27.3196|25.0795|26.1845|27.3031|30.3248|33.6326|34.8551|35.9897|37.9958|40.3806|47.5482|39.6685|48.1451|52.6434|54.4054|64.659|66.9312|73.2751|78.5335|79.2434|71.7506|73.1184|61.1896|72.1966|68.0836|76.3094|50.2125|38.1555|42.1013|54.5363|58.0256|63.1214|69.1248|78.3026|82.4636|90.2971|99.2932|88.8454|104.768|113.8062|116.4642|112.9992|112.6254|116.5873|124.0034|116.1836|113.8378|135.8745|148.7945|144.885|168.4943|188.6612|175.5676|185.8144|200.2937|197.0315|193.5874|190.3473|200.12|200.7932|224.625|223.3507|213.7705|214.8677|215.1476|223.7565|224.09|266.1076|270.4115|304.3697|282.1747|208.4561|218.9317|193.7593|231.1212|266.6266|296.2823|317.8453|352.23|
2022-02-13 17:04:08|usa_0323|HBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7802|4.4706|4.6328|5.7841|5.3865|5.5784|5.8375|5.5744|5.6733|4.3025|2.4232|1.9762|3.0879|4.3915|4.8029|5.4834|4.7594|4.8049|5.0067|4.9632|5.6575|5.1926|4.3203|5.7544|5.3548|6.5576|6.9492|8.2805|10.1022|12.7644|13.8374|15.1611|19.7416|21.8753|22.5554|27.7916|27.3654|24.1755|24.1624|23.2217|20.808|21.7403|18.0806|17.0966|19.4741|20.884|18.0666|16.0869|19.2624|16.3995|10.9166|15.9207|15.3487|13.2218|13.6602|8.3588|9.9109|14.997|14.1477|19.9802|18.1677|18.2664|16.55|
2022-02-13 17:04:10|usa_0324|NI|total_return_price|0|0.0953|0.0962|0.1042|0.1042|0.0979|0.0979|0.0988|0.0837|0.0881|0.0864|0.0792|0.0703|0.0828|0.0837|0.0775|0.0837|0.0819|0.0837|0.0757|0.0605|0.0766|0.081|0.0855|0.0988|0.0962|0.1229|0.1367|0.1467|0.1407|0.1442|0.1394|0.1668|0.1826|0.1954|0.2417|0.262|0.2392|0.2735|0.2946|0.3069|0.3614|0.4007|0.4288|0.4253|0.4032|0.4047|0.3875|0.4355|0.471|0.5307|0.5613|0.6327|0.6338|0.7056|0.6448|0.7357|0.7504|0.8136|0.8531|1.0324|1.193|1.2216|1.4664|1.3852|1.2578|1.2316|1.0822|0.9034|0.8842|1.0142|1.3742|1.7847|1.8566|1.6717|1.4666|1.4986|1.5461|1.5209|1.2486|1.515|1.4332|1.5546|1.6998|1.9211|1.9119|1.9079|1.9999|2.2297|2.2894|2.5485|2.5601|2.2596|2.2528|2.5039|2.5568|2.9065|3.0206|2.6206|2.495|2.5367|2.3922|2.5682|2.1912|1.7036|1.6067|2.0185|2.5166|2.9131|3.1158|2.9661|3.6865|3.8619|4.3389|4.7233|5.1309|5.8673|6.1539|6.4075|6.7586|6.6021|7.9619|7.9273|8.7267|9.4771|10.4377|11.7645|12.4643|13.1086|13.852|14.5169|15.1678|16.0822|19.5617|22.1736|20.2885|18.7671|20.3262|21.824|22.1683|22.3857|21.0285|23.3|22.2601|22.8166|25.9911|26.3068|27.5144|25.7905|23.296|21.3827|20.8639|21.9542|23.2987|23.8808|23.8231|27.3889|
2022-02-13 17:04:14|usa_0325|ETR|total_return_price|0|2.5346|2.6245|2.7878|2.4781|2.5105|2.1048|2.5221|2.9239|2.989|3.2534|2.0652|2.4047|2.9705|2.9422|2.9422|2.9705|3.0837|2.4047|2.3764|1.8672|2.2067|3.112|3.3949|3.6674|3.9734|4.517|5.371|5.5851|5.0425|4.8934|4.8036|5.6634|6.2841|6.0359|6.8335|7.8853|7.3786|7.715|8.8047|9.2304|10.0055|10.3698|11.2025|10.5331|9.4052|7.4409|7.1161|6.8282|6.6386|7.8287|8.6347|9.8241|9.5463|9.8437|9.5333|9.9097|8.9391|10.1693|9.8527|11.5304|11.6384|11.4478|12.3811|12.6581|11.3005|12.9667|12.1262|10.9021|8.6581|11.8432|16.3127|18.6877|16.9274|17.2305|16.0937|17.8573|19.9802|19.6765|19.439|21.4706|22.853|25.2321|26.1144|27.7817|29.1545|27.6248|30.1865|33.9322|35.7448|38.5039|38.1495|35.5135|35.9412|37.1702|41.3846|49.1474|56.1648|57.7282|58.6551|65.1332|59.8675|66.5576|49.53|46.718|38.656|44.4559|46.2375|47.8499|48.0357|42.7586|46.1711|43.2091|41.4664|42.6393|41.9815|46.8224|43.5991|44.6168|46.0731|42.9077|43.1183|48.0865|44.1504|44.7783|47.9376|59.5304|56.7275|64.8241|58.0136|53.3626|49.876|53.0606|62.2775|64.6212|61.6079|59.7169|62.4995|63.8865|64.2754|69.2187|67.8173|70.336|71.3951|76.558|85.922|93.3612|107.3667|110.4803|87.2705|87.9675|93.2427|95.312|95.9078|96.9739|97.4464|111.6293|
2022-02-13 17:04:18|usa_0326|GWW|total_return_price|0|3.3032|4.0296|3.9777|4.2544|3.9431|3.5713|4.0209|3.969|4.3409|4.6522|4.2544|5.3093|5.7648|6.2433|5.6946|6.1236|6.1812|7.5889|9.6416|8.3957|8.4798|8.7599|8.1061|7.8115|7.8765|9.0988|8.4943|9.51|10.9187|11.0011|8.4752|9.9645|12.0247|14.1899|14.0462|16.5327|17.8037|14.144|15.6938|18.5169|18.4536|19.2446|16.6981|17.9635|19.8952|20.0754|18.6798|18.2734|20.0798|18.7227|19.3154|21.2722|21.6246|25.0573|22.7966|26.1268|24.1707|25.6261|29.2511|32.0374|33.593|33.0239|28.0243|27.7823|28.8423|36.1577|32.4083|32.3641|36.8459|21.0076|18.0319|25.1444|23.427|28.6112|27.1227|33.6393|39.535|35.34|30.1321|36.6393|30.6095|33.4972|34.1966|34.2185|34.7956|41.6576|42.109|48.8296|45.7885|40.4612|46.6448|52.8989|56.2497|56.368|50.454|52.8633|58.5969|70.8845|69.7479|67.2083|58.9228|63.3912|67.7019|61.6972|55.2264|64.7927|71.0786|77.3968|86.8115|80.2492|96.5652|112.4562|112.5553|126.1725|123.3678|154.9925|178.4455|159.498|174.4608|170.1073|189.8097|213.5439|222.4059|217.8137|216.3315|218.6459|217.3894|221.1316|205.5067|207.2239|189.2499|179.3139|207.8409|203.4217|202.4005|210.2837|211.7609|165.3451|165.9093|219.4217|263.4678|289.1674|336.422|267.0059|285.8488|256.1365|285.2371|326.4116|240.7298|305.9038|348.9343|400.9911|395.3405|433.4234|390.3928|516.467|
2022-02-13 17:04:22|usa_0327|RCL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||5.9384|6.1404|7.9761|8.7404|8.1555|9.1274|8.5839|9.4478|8.6978|7.3558|8.1486|7.4315|8.2795|9.725|9.1333|8.0619|10.5675|12.1538|15.2741|18.6699|24.7131|27.9769|18.7508|26.1951|27.6847|31.1307|32.0961|35.2505|20.0807|13.3282|18.652|19.2762|16.8778|16.2891|7.9051|12.0304|16.8491|14.6548|12.0649|12.7434|11.5832|17.9612|21.8895|27.1968|34.5787|34.3794|34.5187|43.2072|35.5678|38.5968|34.6017|36.2067|33.8782|30.9631|31.538|33.7532|34.5141|35.3101|32.1894|35.1226|27.351|18.7773|17.4364|11.5542|6.7309|11.3778|20.2346|21.243|27.7217|19.1338|26.4949|39.4945|34.6711|31.6292|18.2552|20.9808|25.0158|22.2178|25.886|29.2342|28.66|28.8549|33.3364|41.535|48.021|49.173|59.7757|73.4944|73.2637|70.7201|80.3818|91.671|74.79|61.4311|69.0306|75.9947|91.3317|102.1274|111.4105|112.6401|111.7382|98.8842|124.6903|94.4661|111.3769|118.4615|106.6095|132.1978|32.17|50.3|64.73|74.69|85.61|85.28|88.95|76.9|
2022-02-13 17:04:25|usa_0328|ALTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|23.92|30.31|34.18|41.95|27.06|37.21|39.44|35.21|36.89|25.63|39.83|39.88|58.5|60.97|71.46|69.48|75.39|
2022-02-13 17:04:26|usa_0329|HOG|total_return_price|0||||||||||||||0.2418|0.1603|0.2207|0.2786|0.4074|0.5151|0.2733|0.4599|0.5414|0.5519|0.5335|0.5939|0.5598|0.8342|0.8275|0.8679|1.1975|0.8141|0.8073|1.211|1.4936|2.4355|1.8838|2.6171|2.2|2.3884|3.1621|3.2159|3.5321|3.9619|3.7248|3.8511|3.8694|4.6811|4.7494|4.077|4.1241|4.1521|4.9113|6.6488|7.0392|7.3718|8.069|5.8673|8.2526|10.0911|9.4138|11.1283|13.4119|10.1807|16.435|19.961|18.8915|17.4076|22.2934|27.6399|26.8308|33.3812|27.734|26.493|32.888|28.2915|37.9602|38.5547|35.8794|32.5299|32.3788|27.8565|27.9868|33.8711|33.4003|37.4831|43.4973|41.7697|42.6903|40.5891|34.8549|34.0398|36.1831|36.4571|38.5723|44.242|49.8342|41.6791|42.464|33.1324|33.7115|27.2847|26.5992|27.5895|12.7924|10.206|12.4227|17.6992|19.4643|21.7693|17.2974|22.2071|27.151|33.3533|32.2696|27.1334|30.8252|39.0547|36.5081|33.9498|39.2527|43.0144|44.4093|52.2144|56.4522|54.5395|57.4157|48.0421|54.6294|50.5929|47.1932|46.2404|38.4833|43.9227|39.0722|45.6651|50.95|53.1749|47.809|42.9983|45.7067|38.8172|38.4286|41.7179|31.7481|33.5225|34.059|34.5454|36.0707|18.602|23.3786|24.1532|36.1397|39.6545|45.4531|36.4643|37.69|
2022-02-13 17:04:30|usa_0330|CF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4533|2.5504|3.1658|3.1965|3.9446|3.8358|4.2004|3.8862|3.8334|4.5775|4.7275|4.4614|4.3115|4.3145|4.7539|4.7584|4.9863|5.3747|6.6344||||2.6184|2.176|2.2873|2.5545|2.0336|2.5624|3.9197|6.3886|8.834|10.3741|17.6158|16.084|23.9934|16.6172|6.9966|10.5157|11.2588|13.1427|13.5438|13.928|10.0926|15.2158|19.7465|20.3393|21.9105|22.3125|21.322|28.3072|27.806|34.1702|31.0789|31.7734|27.3061|31.4168|36.4129|40.209|38.2104|44.536|44.6964|45.7328|51.5528|35.9855|35.0254|26.4287|22.8435|19.4165|24.8726|26.1611|23.7721|30.9926|36.3987|32.7376|40.3017|48.9126|37.5509|37.6787|43.4266|45.4518|45.3969|24.1987|28.5725|28.8778|35.3808|44.688|50.776|56.3737|68.59|
2022-02-13 17:04:33|usa_0331|BBBY|total_return_price|2|||||||||||||||||||||||||||||||||||||0.9264|1.1308|1.7711|1.6485|2.2479|3.0244|3.542|2.9699|3.0789|3.2015|3.1606|2.6436|2.5339|2.9767|3.5835|4.8635|6.1305|4.9316|5.6945|5.6673|6.185|6.7571|7.2748|9.4137|10.9395|7.8742|13.596|12.8331|14.7812|11.9885|13.6232|12.3427|16.0482|15.3125|18.1462|21.4702|25.7817|25.154|28.3102|29.1211|29.9058|27.9527|30.2458|28.8072|36.4362|37.6045|36.8285|35.6864|32.4865|32.626|34.8127|32.7132|35.4422|35.3551|37.1424|31.4228|30.6643|29.4088|33.8118|34.7796|35.451|30.2022|27.4209|24.7093|27.7783|26.7321|17.6906|18.5712|24.5088|31.8065|32.5737|36.2793|39.1216|31.3618|38.1364|41.9814|46.986|49.5755|52.7579|52.0866|62.9939|58.5647|51.1973|49.4796|59.5063|64.293|68.0334|59.1314|53.0544|56.0275|63.9704|65.0951|62.183|54.153|47.5353|41.807|39.017|40.5478|39.2972|35.5228|30.352|24.4376|19.9331|19.2097|16.3809|16.3126|11.8121|15.5444|11.913|9.2062|14.1001|10.5698|7.27|12.18|20.96|26.86|27.99|27.54|18.33|15.69|
2022-02-13 17:04:36|usa_0332|EQIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.9542|272.3313|112.8|52.3714|27.5876|11.3445|81.7316|29.9081|9.024|6.9872|5.6722|3.1101|7.1709|16.7774|21.8349|27.3379|26.1857|24.9771|31.8902|33.3566|35.1614|33.9367|32.6556|46.9731|38.4326|48.0528|62.04|68.816|67.9862|72.901|81.9895|53.725|77.7756|55.9649|41.3573|45.2408|54.8691|73.4811|86.2597|78.9358|66.9387|83.1175|65.6093|70.1858|80.2813|74.3029|82.5293|122.3557|136.8747|159.3702|163.7453|172.028|149.2585|146.3257|137.3098|146.1162|167.0245|166.1866|191.0797|193.7469|223.0388|231.013|264.2102|295.8999|342.7142|328.707|323.6259|352.9952|399.8857|409.0667|415.662|389.8871|386.2625|406.6507|333.1227|433.412|488.451|556.7968|560.3186|578.7673|679.2956|749.1226|702.5167|667.3779|816.7527|869.4411|835.11|
2022-02-13 17:04:39|usa_0333|L|total_return_price|0|7.322|7.3009|7.2798|8.3772|9.1473|9.0525|10.2232|11.8061|14.8173|16.7356|14.8021|18.6181|23.7196|23.5242|21.1041|19.9643|23.1952|22.4851|32.7211|22.9034|24.598|22.5942|27.2186|27.1936|30.4879|37.7095|43.3801|42.9229|37.111|37.907|30.0991|33.9702|35.9787|34.6971|38.7891|37.9843|37.2219|38.7153|43.4654|41.7476|38.2464|32.9179|31.8494|32.3894|31.2744|29.985|30.8311|30.3259|34.4909|42.2829|51.1292|54.839|52.8612|55.2627|54.2465|66.1183|62.3809|70.3171|79.3971|74.602|80.9998|71.9167|55.0081|56.3536|49.2125|60.8784|45.8837|48.0107|41.5038|45.9992|49.3141|62.3864|58.2728|45.4906|44.5524|49.2315|44.9882|35.6339|25.623|31.953|34.8257|41.4213|35.7613|42.6978|39.3664|32.3573|31.4296|39.622|37.4673|36.861|29.1642|28.5582|29.8373|32.2684|34.5544|37.8685|41.5438|46.6762|44.3271|46.2144|36.9764|43.1732|36.4049|26.1069|20.4859|25.4615|31.8854|33.8999|34.8266|31.1798|35.538|36.5452|40.5303|39.6487|32.6009|35.5881|37.7466|38.7923|39.1851|38.7602|41.979|42.3507|44.6446|46.1373|42.1906|42.2133|40.0165|40.4209|39.3351|37.1578|34.932|37.1778|37.1059|39.9122|40.0309|45.6205|45.6224|45.7226|46.8098|48.9939|48.7601|47.398|49.3738|44.8024|47.2359|53.9429|50.8616|51.9233|34.4952|34.027|34.5422|44.8151|51.1111|54.5282|53.8706|57.76|
2022-02-13 17:04:43|usa_0334|INCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.25|2.25|2.1875|2.6563|1.8125|3.469|3.563|4.094|5.625|6.25|7.125|9.641|12.375|12.875|13|16.75|21|22.5|23.375|17.0625|10.625|18.6875|10.0313|13.2188|11.5625|30|43.6875|41.0938|41.125|24.875|15.35|24.52|13.66|19.44|11.9|7.27|4.64|4.56|2.99|4.86|4.63|6.84|8.31|7.64|9.63|9.99|6.83|7.15|4.7|5.34|6.02|4.6|4.23|5.84|6.59|6|7.15|10.05|10.51|7.61|7.65|3.79|2.34|3.29|6.75|9.11|13.93|11.07|15.99|16.56|15.85|18.94|13.97|15.01|19.3|22.7|18.05|16.61|23.41|22|38.15|50.63|53.52|56.44|49.05|73.11|91.66|104.21|110.33|108.45|72.47|79.98|94.29|100.27|133.67|125.91|116.74|94.71|83.33|67|69.08|63.59|86.01|84.96|74.23|87.32|73.23|103.97|89.74|86.98|81.27|84.13|68.78|73.4|
2022-02-13 17:04:47|usa_0335|RF|total_return_price|0|1.5234|1.8251|1.9723|2.0164|2.0017|1.9723|2.3329|2.3844|2.826|3.2381|3.2675|3.5692|4.2831|5.1588|4.8571|4.7467|4.7982|4.8277|4.0623|3.0173|3.4294|3.5913|3.4588|3.3779|3.7017|3.7017|4.1138|3.8121|3.4299|3.8415|3.2653|3.8964|5.1586|5.3233|6.2288|6.558|6.3111|6.9422|6.8599|7.9574|9.2663|8.1495|8.391|7.8175|7.5458|8.4212|8.4363|7.4855|8.8135|8.9645|9.8096|10.3831|10.5944|11.2886|11.6508|12.4808|13.4014|15.2728|17.7478|20.3738|20.253|19.8305|17.5064|19.4683|16.7216|18.5628|14.488|12.1337|11.0169|9.5983|10.9566|13.1901|13.7334|15.4539|13.9375|14.459|16.5888|16.9751|15.7775|16.1107|15.6471|16.3135|16.5405|17.9651|17.6367|17.8117|19.94|21.6735|19.9373|21.0634|19.5416|21.6796|22.552|21.4468|24.0555|24.9216|23.8155|22.5231|20.2971|16.5451|14.0652|7.9949|7.0956|5.9506|3.2687|3.1068|4.7842|4.0828|6.067|5.0925|5.6345|5.434|5.6435|4.8272|2.5993|3.3649|5.1658|5.2998|5.6569|5.6141|6.4567|7.5376|7.3468|7.8714|8.867|8.5151|8.0905|8.5505|7.692|8.4809|7.4226|7.9581|6.5563|7.1549|8.3532|12.2089|12.4063|12.5654|13.1587|15.0104|16.2131|15.5879|16.2015|11.9204|12.7193|13.5635|14.5182|15.8957|8.3986|10.5444|11.0788|15.6391|20.1928|19.856|21.1464|21.8|
2022-02-13 17:04:51|usa_0338|COG|total_return_price|0||||||||||||||||||||||||||||1.0863|1.061|1.1059|1.2269|1.0771|1.0206|1.0146|1.1368|0.8398|0.8083|0.8023|1.3665|1.2396|1.6332|1.6882|1.7259|1.4759|1.3648|1.4636|1.291|1.021|1.1035|0.9736|0.9675|1.0416|1.0198|1.2285|1.0606|1.2345|1.2645|1.2763|1.6732|1.4127|1.5474|1.4591|1.1155|1.0996|1.0616|1.3726|1.2741|1.1893|1.3409|1.5711|1.5188|2.3295|2.0196|1.8275|1.4967|1.8075|1.8646|1.7236|1.6249|1.8762|1.8201|2.0973|1.9782|2.2366|2.3319|3.2312|3.433|3.3866|4.2242|3.9919|5.8161|5.198|5.5288|5.6568|5.5373|7.012|7.7879|8.5398|8.149|9.3637|11.801|15.7291|8.3991|6.0493|5.4902|7.1436|8.3417|10.1786|8.5998|7.3259|7.0496|8.8701|12.4228|15.5602|14.5343|17.8251|14.6448|18.5217|21.1171|23.4031|31.8232|33.4383|35.1518|36.5289|31.9456|32.2081|30.8589|27.9696|27.9136|29.831|20.6913|16.7597|21.5378|24.4314|24.5083|22.2121|22.7556|23.9182|25.5633|27.3788|23.0052|22.8915|21.7152|21.6094|25.3054|22.3388|17.1841|17.1189|17.0129|17.0929|17.36||||||
2022-02-13 17:04:52|usa_0339|AME|total_return_price|0|0.7626|0.9375|0.9476|1.1351|1.054|1.0743|1.0844|0.9932|1.0821|0.9982|0.8825|1.1853|1.259|1.2754|1.1368|1.1368|1.409|1.4311|1.7028|1.2713|1.5099|1.4444|1.2283|1.2183|1.2083|1.3641|1.4032|1.3223|1.277|1.3168|0.8796|0.9853|1.261|1.3295|1.3888|1.4896|1.8502|1.7426|1.692|1.8524|2.017|1.5741|1.6087|1.5132|1.4756|1.7662|2.1335|2.0353|2.1935|2.186|2.0871|2.2928|2.1627|2.6453|2.3295|2.7536|2.6217|2.9237|2.9313|3.3761|3.6809|3.6806|2.1725|2.8182|2.3127|2.9462|2.5244|2.4362|2.5015|2.3563|2.7338|3.3555|3.5785|3.9689|3.4142|4.1513|4.8518|4.8649|3.8099|5.0438|4.3345|4.82|5.645|6.3641|6.7791|8.1687|8.0497|9.4874|10.7213|11.1644|11.4804|11.3815|12.0456|12.7112|11.7|12.8549|13.9695|16.0737|17.5341|19.0279|17.8629|19.2319|16.6275|12.3437|12.8027|14.182|14.342|15.7355|17.0861|16.5702|19.741|24.3668|27.2749|27.956|20.5612|26.2916|30.3319|31.2614|33.3616|35.4137|40.9292|39.985|43.5602|49.9162|48.853|49.6856|47.8|50.1923|50.1931|52.4191|50.1499|51.4489|48.0723|44.5503|46.1307|47.0105|52.3994|58.773|64.1694|70.5056|74.0433|70.4609|77.3929|66.3511|81.4574|89.3302|90.4349|98.3778|71.2023|88.5264|98.6427|120.2077|127.1652|133.1049|123.8329|147.04|
2022-02-13 17:04:56|usa_0340|EQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2489|2.2361|1.9212|1.7284|2.1811|1.9344|2.8072|2.8151|2.633|3.2472|3.6873|4.9808|5.1142|5.4231|5.4086|4.8907|5.5827|6.0742|5.8787|6.0856|6.1896|6.5039|7.4143|7.2254|7.9419|7.8901|9.6528|10.2548|11.673|11.474|13.6583|15.7701|14.9312|15.0443|14.0237|14.8198|17.859|19.9689|21.1191|22.2812|23.3106|25.6969|30.4603|17.2301|14.2584|15.3064|15.6393|19.9772|20.9864|19.5984|18.4779|17.5423|21.9693|24.5622|25.362|28.2331|28.3237|24.7748|26.1861|30.5797|31.4396|34.9239|42.2062|47.1886|47.3873|54.7535|56.2111|49.1232|39.8911|41.5281|42.7956|38.3901|27.9384|33.6397|41.8432|38.4667|35.4936|30.5888|30.8891|34.0201|29.4452|25.7897|29.2981|24.7907|18.9922|20.4557|14.5452|12.0764|10.5679|8.0334|11.3144|14.4959|12.5373|18.3635|21.0379|18.2839|22.7381|
2022-02-13 17:05:00|usa_0342|FLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31|32.47|29.53|27.06|29.63|39.9|34.39|43.97|53.28|76.05|84.91|110.93|118.53|113.13|131.57|137.98|149.18|148.56|156.06|140.62|145.39|147.66|139.23|171.45|143.93|157.5|143.13|154.29|191.43|196.63|208.41|227.42|183.49|246.59|277.33|285.91|287.72|212.36|246.89|233.6|273.44|276.65|253.55|266.76|224.81|
2022-02-13 17:05:03|usa_0343|NLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5447|21.7493|23.8445|21.3819|23.094|23.3129|20.2952|23.2426|23.6569|27.2011|26.6829|29.0316|36.6113|35.3753|38.9034|35.8953|36.8961|36.5126|36.907|37.5352|39.5096|43.9605|43.0761|45.4839|35.8722|35.5715|33.8261|35.9173|31.7186|28.8381|27.2708|25.6251|21.613|22.286|21.0258|21.4647|19.8017|12.274|13.8858|13.9886|20.346|24.9605|24.5375|19.3268|20.86|
2022-02-13 17:05:05|usa_0344|TXT|total_return_price|0|1.783|2.0938|2.3065|2.1347|2.012|1.8648|2.0039|2.2165|2.9689|3.5987|3.0098|3.235|4.3089|3.8227|3.7255|4.2869|4.6855|4.1989|4.7005|3.1905|3.7048|3.456|3.8008|3.4916|4.0046|3.8354|4.0794|3.7602|3.4914|3.7033|3.2348|4.364|5.0227|5.2029|5.7113|6.5152|6.0263|6.2415|6.0573|7.5786|8.0597|9.6289|10.0255|10.104|9.4241|9.1988|8.993|8.9688|10.1551|10.4924|12.3902|12.3179|14.6794|14.7356|15.7612|17.5582|19.6563|24.9534|24.5305|23.6794|29.2874|27.3744|23.251|29.2327|29.9081|31.933|30.1375|30.0052|23.9566|21.494|18.3662|18.6473|22.9273|22.3236|13.6318|16.9576|21.0372|19.4432|14.2582|18.1164|11.689|16.7599|17.071|24.8425|23.2774|26.0417|28.4528|32.8317|33.3432|34.048|32.352|34.8803|42.5029|42.1354|40.1795|43.235|41.5836|51.177|58.0674|66.7721|52.1197|45.2582|27.8199|13.3803|5.5618|9.3759|18.4422|18.2957|20.6687|16.5387|20.0595|23.0845|26.7659|23.0935|17.277|18.1287|27.3078|24.4232|25.7189|24.3828|29.3395|25.6581|27.2131|36.254|38.769|37.8008|35.5492|41.6141|43.8283|44.1447|37.2493|41.5941|36.1213|36.2385|39.4198|48.1768|47.2342|46.7678|53.5204|56.2329|58.6178|65.5356|71.0844|45.7598|50.4257|52.8164|48.7726|44.4496|26.5976|32.8393|36.0311|48.2713|56.0331|68.7324|69.7914|77.2|
2022-02-13 17:05:09|usa_0345|AKAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.65|56.0625|80.7875|177.1|91.7125|144.3969|328|204|107|58.625|23.875|8.4375|8.14|2.91|5.76|4.2|1.12|0.9|1.77|1.36|4.78|5.12|11.27|14.11|17.75|14.68|12.93|12.35|13.61|13.92|20.27|29.08|33.77|45.47|53|51.89|47.6|31.98|36.8|29.37|34.95|17.01|14.51|18.96|19.52|19.68|25.59|31.42|45.3|50.57|48.79|38.1|29.86|21.24|26.67|36.88|31.69|38.49|41.76|34.69|41.91|51.58|47.73|60.61|61.61|59.8|64.59|71.045|72.23|67.5|52.975|55.26|54.7|52.65|68.7|63.25|48.64|47.75|66.63|70.05|82.3|72.41|59.8|71.71|78.55|89.79|86.86|90.61|100.88|111.21|106.64|101.18|115.98|106.12|115.8|
2022-02-13 17:05:12|usa_0346|MAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.1963|3.2074|3.3578|3.6596|3.5556|3.4945|3.8587|3.7081|3.7142|4.0516|4.3982|5.2282|5.692|5.7324|6.0802|6.0756|6.4425|6.4479|6.0151|5.8383|5.2759|6.2163|5.5856|5.1504|5.2227|5.706|5.6203|5.2169|6.1159|7.0676|6.4284|7.9044|9.1331|9.5578|9.7178|9.8302|10.3085|11.616|12.6693|15.1474|18.5642|16.7257|18.8476|22.4496|19.2407|24.4626|23.9079|24.9764|27.7652|26.5997|29.2006|33.397|35.8786|32.2616|34.5731|28.3299|28.3569|25.3359|26.2916|7.7893|2.8684|8.3444|15.0178|18.5425|20.5671|20.2653|23.6117|26.31|27.7889|30.3147|24.3969|29.2804|33.7468|34.8155|34.0667|35.0582|39.0797|37.3161|34.8891|36.7945|39.342|42.5378|41.0659|54.1699|55.1887|49.2139|51.0876|56.8238|56.3098|61.2175|58.4564|51.7362|47.5353|43.3293|41.5537|50.2821|43.4164|44.6035|43.9564|34.9147|35.5748|27.9787|27.0708|23.6807|5.116|8.2834|6.3883|10.256|11.3807|17.9514|16.5971|17.28|
2022-02-13 17:05:15|usa_0347|NVDA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3768|0.3134|0.3852|0.4127|0.7153|1.4665|2.2967|2.6053|1.9976|2.9298|3.0967|2.1303|3.1745|1.7766|0.8166|0.5446|0.5349|0.7344|1.0866|0.933|1.2938|1.13|0.813|1.1101|1.6728|1.7217|2.0349|2.5279|3.442|4.4265|3.001|5.0221|4.6929|5.0695|6.9819|7.9695|5.705|4.6278|2.671|1.8419|1.6559|2.5378|2.7491|2.88|4.0031|3.7045|2.462|2.7262|5.2904|4.4326|3.2661|3.3187|3.3922|2.9443|3.1097|2.8318|2.8478|3.1071|3.3742|3.6416|3.7131|4.5698|4.1713|4.3777|4.6174|5.317|4.7764|6.9293|6.6794|8.9481|13.1619|17.7072|26.9399|25.877|40.8324|47.938|60.8869|53.702|62.5076|51.5759|38.9815|44.2832|41.9315|50.9686|58.9586|74.1273|103.1335|133.8111|130.1388|153.7363|186.0644|247.1397|233.72|
2022-02-13 17:05:17|usa_0348|LH|total_return_price|0||||||||||||||||||||||18.0491|19.1108|16.9874|16.1911|19.6417|21.7651|26.5428|27.0737|29.1971|29.723|26.0461|42.325|45.2954|51.1278|69.9643|59.5274|49.8054|51.5121|43.5327|41.9093|45.1677|37.6806|35.4158|33.4375|32.5|32.1875|33.1259|37.5|33.1259|24.6899|23.4388|20.9397|18.7511|9.687|7.1879|8.7505|6.7202|6.5619|4.3763|4.6875|5.7813|4.0625|3.4375|4.375|7.1875|6.875|9.2188|10.7813|19.2813|29.9375|44|30.0625|38.45|40.425|40.425|47.93|45.65|33.78|23.24|29.65|30.15|28.7|36.95|39.25|39.6694|43.72|49.82|48.2|49.9|48.71|53.85|58.48|62.23|65.57|73.47|72.63|78.26|78.23|75.53|73.68|69.63|69.5|64.41|58.49|67.79|65.7|74.84|75.71|75.35|78.43|87.92|92.13|96.79|79.05|85.97|91.54|92.61|92.47|86.62|90.2|100.1|99.14|91.37|98.21|102.4|101.75|107.9|126.09|121.22|108.47|123.64|117.13|130.27|137.48|128.38|143.47|154.14|150.97|159.51|161.75|179.53|173.68|126.36|152.98|172.9|168|169.17|126.39|166.11|188.27|203.55|255.03|275.85|281.44|314.21|
2022-02-13 17:05:21|usa_0349|KEY|total_return_price|0|0.8491|0.8828|0.9836|1.0005|1.0088|0.9836|1.0677|1.2106|1.3516|1.6325|1.6313|1.8911|2.33|2.4264|2.1043|2.0409|2.3698|2.4653|2.7806|2.4338|2.562|2.8093|2.8359|2.5927|2.7412|2.7494|2.9802|2.7791|2.6137|2.7142|2.2145|2.7903|3.4825|3.6977|4.1779|4.4665|4.9826|5.3461|5.2332|5.9987|6.5226|6.6786|6.1375|5.7616|5.8731|6.3043|6.0907|5.0568|5.7893|6.5095|7.1901|7.6879|8.2749|8.3823|9.6073|11.1066|10.8048|12.482|14.3129|16.0292|17.2383|16.3416|13.3554|14.9082|14.2377|15.2002|12.3182|10.6611|9.3047|8.748|12.7442|14.273|13.3048|13.5957|12.8008|13.0077|14.4146|14.9299|13.8095|14.0619|12.782|14.4848|14.8234|17.1838|17.9222|17.8423|19.0639|20.6422|19.9562|20.5894|20.2265|20.8538|23.5207|23.0255|24.3859|25.0033|24.8632|23.0109|21.9019|16.1256|15.3388|7.8026|8.6284|6.2|5.7718|3.8506|4.7838|4.0916|5.7217|5.6848|5.8924|6.5598|6.5894|6.2035|4.4372|5.7801|6.4128|5.8786|6.6781|6.4724|7.6972|8.5759|8.8952|10.5164|11.2063|11.3324|10.5921|11.098|11.3579|12.1089|10.5454|10.7527|9.0635|9.1316|10.1314|15.2837|14.9404|15.8303|15.984|17.2303|16.7847|16.8752|17.3156|12.9901|13.9783|15.9171|16.1852|18.5395|9.6074|11.4633|11.3931|15.851|19.4783|20.2928|21.4359|23.13|
2022-02-13 17:05:25|usa_0350|MSI|total_return_price|0|5.3527|6.8233|7.0503|6.8611|5.9438|5.045|5.5741|5.1017|5.0261|5.1585|5.215|5.9237|6.7897|6.1634|5.7645|5.5977|8.4792|8.6073|11.1633|8.0017|7.0826|8.816|7.0762|6.9554|6.9125|8.8511|9.7783|9.9478|11.1419|14.3988|10.914|9.1382|10.0472|11.7361|10.5163|11.6557|13.5103|13.8199|15.8943|19.0058|24.182|31.9769|37.0496|33.9172|37.3219|32.9982|39.1064|43.1549|40.7844|50.28|57.3517|42.939|40.071|47.6144|39.3548|46.8913|46.5057|58.6204|55.6132|44.3258|47.3028|41.2049|33.6536|48.337|58.179|75.4699|70.2605|117.7774|114.0337|69.9901|68.1991|49.0705|34.7364|40.5657|38.2141|36.9652|35.1373|36.2988|25.4893|21.8365|21.0583|24.2618|30.972|36.5127|46.1146|47.9906|47.6774|51.0094|44.5985|54.6117|66.0891|67.9745|69.1693|61.1073|76.0885|62.8394|54.2626|54.6237|57.4756|50.0228|29.259|23.3219|22.9278|14.5267|13.8709|21.7409|28.1681|25.4464|23.0198|21.3802|27.9713|29.7421|36.6368|37.7435|34.5357|38.3347|42.2799|40.2015|42.4649|46.9976|54.2727|49.1594|50.8391|58.0664|55.5657|57.801|55.2512|58.8843|58.8305|50.8934|60.9924|61.4178|68.3163|59.8995|69.6305|76.0972|79.6101|80.5298|79.2268|84.8025|99.3184|110.2641|123.8227|109.9368|134.7355|160.5478|164.6591|156.3203|129.4583|137.1255|154.0888|167.8164|186.31|215.5644|231.6229|271.7|
2022-02-13 17:05:28|usa_0351|BG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8067|11.2499|15.7467|14.1244|14.5976|14.6277|15.8165|17.4477|20.1052|19.4203|23.2685|27.5029|27.3196|27.7368|40.6475|37.0626|45.5782|39.4759|40.4896|38.5926|35.2321|42.4154|52.0122|57.0755|59.1293|73.4884|87.9019|67.8672|79.5567|53.0136|34.1523|41.7242|45.8203|47.1311|46.818|46.7302|40.1404|46.7887|48.9332|56.0836|51.0219|45.4669|44.8382|52.5371|47.8468|53.0429|58.0082|60.5404|55.251|63.2951|66.3935|63.7299|60.5939|68.4623|75.3591|67.4505|76.326|59.8049|55.5383|47.6688|51.8691|50.3008|61.3826|69.12|65.8746|61.5155|58.8601|64.3395|62.2879|61.2341|48.0706|48.2745|52.8455|52.3955|53.8167|34.1527|39.3331|43.7292|62.5473|78.4033|78.804|80.2375|88.27|
2022-02-13 17:05:31|usa_0353|VRSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.905|30.3669|27.3753|29.1311|26.728|33.6527|32.0834|33.6135|33.8293|39.1847|45.9918|46.6685|45.9182|49.1501|60.3709|56.8889|63.8235|64.7161|59.341|58.0169|60.1551|63.5194|69.1299|71.3662|70.866|76.2802|77.1237|75.986|79.8309|80.5763|78.5263|81.2335|80.4096|93.9354|99.8107|104.0283|118.4859|105.99|130.706|142.0839|155.2697|147.5045|137.9124|168.6878|183.0139|204.4306|175.183|173.8629|201.4845|227.41|
2022-02-13 17:05:33|usa_0354|HSIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.9484|5.7814|5.7324|7.4962|7.5452|6.7369|5.6834|6.1243|7.0062|6.8592|8.1331|9.0397|6.8102|8.77|4.9484|6.2101|2.7927|2.609|3.1724|3.3806|3.9073|6.7857|7.2022|7.067|7.5648|7.2571|8.6328|8.721|10.3378|8.819|8.8386|10.2908|11.1139|13.2442|13.9713|12.3741|12.2114|13.6479|14.0477|16.274|16.7052|17.105|18.759|18.3161|19.6527|19.198|21.6282|20.9422|23.8466|24.0661|22.4983|20.2132|21.1029|14.3809|15.6743|18.7943|21.5223|20.6169|23.0862|21.5184|22.9608|24.0622|27.5036|28.0602|24.3052|25.2537|29.6633|30.7647|31.0508|31.5211|36.2756|37.5259|40.6713|44.7849|46.7878|46.5076|45.6512|53.3649|54.7249|55.7048|52.0204|62.0036|67.6634|69.2979|63.881|59.4637|66.6208|71.7358|64.273|54.7798|52.6868|56.9434|66.6561|61.5528|60.11|69.9|63.5|66.72|50.52|58.39|58.78|66.86|69.24|74.19|76.16|77.53|
2022-02-13 17:05:36|usa_0355|AMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1212|19.1001|22.8951|23.461|12.0734|19.3013|15.8691|18.8168|17.2824|24.1872|32.142|28.0636|37.5528|37.149|28.4271|41.2838|35.5403|44.624|47.1437|39.3973|29.0085|32.9237|28.6726|39.3779|43.6291|45.1086|52.3381|48.9591|52.7193|64.7555|60.3364|66.9457|71.2001|77.538|99.5852|80.3387|94.1485|99.6627|102.6088|122.3107|114.3155|116.9418|83.6822|93.3829|77.6349|35.2657|41.9331|53.6302|63.0015|66.7519|76.5592|66.1317|75.0959|98.0152|105.0897|95.4858|77.538|92.2103|108.811|103.0836|119.3355|127.3209|149.6394|151.7423|180.6798|207.398|182.2401|195.3327|194.1697|207.4562|208.1442|220.8782|161.4625|153.0409|155.3765|148.4765|137.3415|142.4389|158.8439|160.9159|183.3004|197.2666|180.4227|149.2253|135.2897|90.709|105.4449|86.9168|82.2617|84.1177|56.3222|74.9712|67.9848|99.3858|148.9539|152.0623|153.3717|157.47|
2022-02-13 17:05:39|usa_0356|SLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5117|10.1591|10.4988|10.5342|9.0404|8.6782|8.971|7.844|8.866|8.9232|9.4952|11.1707|12.3758|13.6504|13.6504|13.4275|14.7902|15.4457|15.9552|17.2618|19.2281|17.3204|17.0117|16.6174|19.3358|20.6466|23.2939|27.8685|26.8564|30.2752|35.9301|33.9683|39.5597|41.165|46.4413|63.0906|63.4104|71.5142|83.8444|85.401|83.0099|75.1151|62.8587|53.7321|57.7551|43.6806|17.688|7.0993|15.8934|30.5898|37.4443|39.4872|39.5547|46.1507|48.111|51.3113|59.1837|49.4131|47.9885|56.7432|54.8281|59.9927|55.4942|62.9367|63.6559|68.7522|68.402|73.0241|81.9178|79.1447|92.1727|101.7076|84.3579|83.7599|87.9362|74.608|78.7009|86.8127|84.0274|85.2666|85.254|78.0776|81.9578|80.3423|83.156|84.5557|67.9129|76.178|68.8811|71.1014|81.7322|44.398|45.3143|46.9996|56.6209|68.7114|77.8518|66.2049|74.1403|
2022-02-13 17:05:43|usa_0357|SJM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||10.6247|10.4048|9.7313|9.9656|8.9982|9.5875|9.828|8.3125|7.7891|8.328|8.3949|11.6651|13.254|12.53|12.0747|11.7439|10.9472|12.5176|10.8304|12.2743|10.1529|9.0072|8.3106|9.4452|11.7854|13.1459|14.0368|14.6614|18.1772|17.4896|19.0566|18.4894|20.3222|22.3355|20.3636|22.616|24.867|26.6086|30.015|24.1157|25.8116|27.202|29.086|28.0345|27.0928|25.9367|23.5573|26.9651|29.7965|29.0424|34.3361|34.5125|33.2173|29.2489|31.3817|30.8563|31.1807|31.8549|28.0106|35.8734|38.0668|43.6509|44.6378|45.2091|47.6314|46.3481|56.3636|58.8469|58.5595|60.2638|61.2848|59.4817|66.7805|69.5273|81.4464|89.2198|88.6324|77.2382|77.9514|80.8048|84.8701|84.694|95.7206|92.7373|98.0735|107.8337|107.272|130.9016|112.0451|116.5841|109.336|105.8096|92.6451|111.6937|101.0757|99.1326|97.3698|94.9862|111.9793|102.2143|97.9092|96.7967|108.2235|103.7596|107.304|112.173|127.211|128.1834|121.0302|139.5608|
2022-02-13 17:05:47|usa_0358|SRCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4375|2.2815|2.875|2|2|2.375|3.6565|3.719|3.625|4.9375|4.0313|3.3594|3.3594|3.6719|4.7031|5.9375|6|6.125|9.5313|11.1563|11.7375|10.42|15.22|15.6402|17.705|16.96|16.1895|18.795|19.18|23.625|23.35|23.98|25.87|22.95|22.975|22.1|25.16|28.575|29.44|33.81|32.55|34.895|37.75|40.75|44.46|57.16|59.4|51.5|51.7|58.91|52.08|47.73|51.53|48.44|55.17|54.5|65.58|69.48|80.92|88.67|89.12|80.72|77.92|83.64|91.67|90.4831|93.28|106.18|110.43|115.4|116.17|113.62|118.42|116.56|131.08|140.43|133.91|139.31|120.6|126.19|104.12|80.14|77.04|82.89|76.32|71.62|67.99|58.53|65.29|58.68|36.69|54.42|47.75|50.93|63.81|48.58|55.98|63.06|69.33|67.51|71.55|67.97|59.64|
2022-02-13 17:05:50|usa_0359|DOV|total_return_price|0|1.4087|1.6435|1.5171|1.4448|1.6134|1.6495|1.7278|1.6495|1.7338|1.8301|1.5893|1.9445|2.0586|2.023|2.0239|2.1966|2.9207|3.3577|3.7546|3.1557|3.1537|3.717|3.3837|2.983|2.9002|3.3515|3.6349|3.8175|4.0937|4.1827|3.3483|4.3227|4.4853|4.3344|4.2952|4.66|4.6475|4.5647|4.9918|5.2516|5.5118|5.4269|6.3439|7.1044|7.0341|6.952|6.7534|6.167|7.7748|8.7765|9.2707|8.9788|11.1826|11.2868|11.7692|12.4937|13.0411|15.3323|16.9768|18.133|19.1335|17.2971|15.6572|18.6391|16.7934|19.6054|21.0239|23.4138|24.7943|21.0658|24.4515|21.2035|18.808|19.827|15.9257|19.6917|21.8691|18.752|13.6741|15.7939|13.2021|16.4195|19.4786|21.997|21.5542|23.5169|21.8212|23.6565|21.4251|20.7343|23.3681|23.3115|28.0772|28.7013|27.6752|28.726|28.7327|30.2473|30.2827|27.5397|25.1045|29.1981|24.6319|20.2178|16.3895|20.7551|24.5277|26.5303|30.0169|27.0262|34.0193|38.3094|43.3136|44.9045|31.0806|39.0121|42.5444|36.4775|40.7762|45.3448|50.5916|54.1985|63.0261|68.0688|69.8051|77.9953|69.1986|62.0804|60.1548|61.3955|50.3861|54.3718|57.4537|62.3028|66.584|68.1653|73.4988|73.7744|84.5171|93.8521|91.6907|68.7489|83.6092|67.3896|89.5643|96.1862|96.0905|111.7301|81.7392|94.5043|106.5063|124.6101|135.8848|149.7302|155.046|181.6|
2022-02-13 17:05:53|usa_0360|FAST|total_return_price|0||||||||||||||||||0.0451|0.0515|0.0512|0.0541|0.0762|0.1025|0.0986|0.1245|0.1323|0.1459|0.1557|0.2101|0.2387|0.2114|0.1699|0.2938|0.2314|0.2652|0.3419|0.3177|0.3386|0.3386|0.4323|0.5321|0.5164|0.5373|0.6468|0.6789|0.705|0.8643|0.854|1.0299|1.1421|1.5263|1.7668|1.6109|1.8201|2.0711|1.9142|1.4652|2.0513|2.2293|1.6013|1.8166|1.9449|1.047|1.8428|1.47|2.1984|1.9757|1.884|2.0109|2.1264|2.4204|2.3049|2.2927|2.6074|2.397|2.7946|3.1731|3.2447|2.6543|3.1503|2.3795|2.8649|3.1995|4.2143|4.562|4.8288|4.9143|5.2522|4.7431|5.2535|5.2661|6.7462|8.2013|6.98|6.7215|6.2495|6.1392|7.332|7.9942|7.1157|8.1332|7.6427|8.793|6.2545|5.8275|6.0114|7.0832|7.6213|8.8673|9.2738|9.9115|11.2538|12.2748|13.6837|12.7016|16.71|20.8053|15.5575|16.6657|18.3897|20.2756|18.16|20.0442|19.0391|19.8683|20.044|18.2867|19.4845|17.0805|17.5041|15.2987|17.1829|20.7902|18.959|17.9732|20.3676|22.4705|19.1268|20.1798|24.3726|24.4885|21.7504|26.4021|23.9808|29.7063|30.294|30.5807|34.7902|29.6297|40.9026|43.2874|47.5242|49.2324|51.1936|51.0713|63.7096|
2022-02-13 17:05:57|usa_0361|LRCX|total_return_price|0|||||1.705|1.7792|1.7792|1.6309|1.9768|1.878|1.5567|2.0016|2.051|1.705|1.0379|0.8896|1.4826|1.6803|2.1498|1.4085|1.3097|1.6309|1.2355|1.5815|1.285|1.5321|1.285|1.0625|1.4579|1.2108|0.7166|0.9637|1.4085|1.705|1.9274|2.4711|2.5452|2.3475|3.2865|4.1267|5.9553|7.8333|10.0819|9.6371|9.1923|8.3028|11.9353|11.0459|13.2699|18.9777|17.7175|13.5661|10.3784|7.7097|7.895|8.3398|10.0078|10.99|13.7885|8.6734|8.3398|5.6711|2.9653|5.2819|8.5993|13.8441|18.0881|33.0813|40.0312|33.3593|18.6256|12.8989|21.1276|26.3761|15.0784|20.6561|26.0825|15.9947|7.9173|9.6075|10.1314|16.2438|19.7754|28.7335|22.3463|23.8408|19.464|25.7178|25.6733|25.7534|27.1056|31.7403|38.252|41.5613|40.3247|45.0306|42.1128|45.7245|47.3791|38.4566|33.9998|32.1584|28.0129|18.9303|20.2558|23.1291|30.3881|34.8805|33.1992|33.8575|37.229|46.0625|50.4037|39.3907|33.7863|32.9323|39.6931|33.5728|28.2709|32.1406|36.8821|39.4441|45.5466|48.4377|48.927|60.2849|66.8034|71.1047|63.0864|73.3338|59.1397|72.1733|75.3673|76.9774|87.0163|97.5629|118.8959|131.3747|172.3404|171.9126|190.2204|162.7158|143.7977|129.9646|171.9016|181.4249|224.3385|285.0558|235.3755|318.4854|327.9143|468.0056|591.2974|647.6849|567.9036|719.15|
2022-02-13 17:06:00|usa_0362|TSCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.1798|1.2621|1.3855|1.533|1.1523|1.1662|1.0564|1.0975|1.0838|1.4541|1.2485|1.173|1.1319|1.0564|0.9877|1.0838|0.8095|1.1319|1.365|0.2709|0.3292|0.3507|0.3747|0.2606|0.2195|0.2812|0.2272|0.1509|0.1166|0.1921|0.2194|0.2605|0.4675|0.6343|0.9739|0.8719|1.0316|0.9059|1.2994|7.2015|8.5588|8.4987|9.1791|6.9008|8.1672|9.5808|10.777|10.0198|11.6198|14.561|12.1313|10.5926|9.8134|11.3038|11.4245|10.1163|7.8885|8.6743|6.374|9.2296|7.9324|7.9148|9.0694|10.6277|11.6264|12.7724|13.4418|17.5233|21.4611|26.5284|29.6977|27.8253|31.2671|40.4222|37.1502|44.3289|39.6995|46.8771|53.0376|60.7454|70.284|64.1146|54.9654|56.121|72.0706|77.9231|82.5848|77.5917|78.8501|83.6187|84.5037|62.5945|70.7154|64.5493|50.9738|59.8123|70.9452|60.0587|73.2015|87.2774|80.4124|94.5148|105.5504|88.0425|91.2931|82.9004|129.6352|141.3676|139.0694|175.7088|185.1427|202.1504|238.6|
2022-02-13 17:06:04|usa_0363|NOW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|38.08|29.95|36.21|40.89|52.35|55.07|59.01|61.63|58.4|70.12|78.47|74.31|68.94|88.12|61.14|65.13|79.04|76.88|86|106.77|115.5|130.26|159.68|167.97|195.08|180.33|246.49|275.36|257.5|282.32|286.58|405.06|487.98|545.98|487.57|558.59|612.52|663.28|
2022-02-13 17:06:05|usa_0364|TDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.882|10.681|10.6723|11.3147|15.8991|18.0581|19.9766|19.9067|16.31|15.7506|14.9595|13.041|14.3521|15.8991|21.0299|24.781|27.7772|26.9662|31.9307|37.3394|42.5208|44.9127|44.737|50.0683|60.0747|65.7727|74.8803|74.6071|85.4334|88.7611|88.95|101.3415|120.7615|128.2619|137.3149|147.6237|163.82|173.7603|164.5494|169.9556|168.0458|197.5585|218.4843|205.2831|178.8244|218.6398|227.2428|242.3793|268.6068|304.4609|332.7781|288.1993|405.4151|444.234|490.0171|559.1428|363.01|458.21|489.08|596.23|584.63|679|638.29|609.29|
2022-02-13 17:06:08|usa_0365|COH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:06:08|usa_0366|KSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.2292|0.2272|0.3195|0.3128|0.4048|0.4292|0.46|0.4554|0.4934|0.5546|0.6547|0.8944|1.5062|1.4485|2.0864|2.4222|1.802|2.6042|3.0991|3.5418|2.6414|4.3261|4.9819|5.0226|7.8248|9.1196|12.7899|14.231|10.8084|12.7269|14.3571|15.3119|11.1686|10.8084|10.1148|10.8354|9.9707|12.898|12.5197|13.9145|13.6636|15.9694|17.3474|18.1761|20.9953|22.004|22.2472|24.9493|24.598|26.1022|32.0468|33.8122|28.9754|30.9209|36.127|39.6217|39.9549|17.1583|11.4479|14.5102|23.8595|29.9842|32.5782|32.7403|33.6951|43.1074|49.043|53.4384|44.9988|61.2564|64.571|63.0142|68.8238|76.0086|101.1831|96.8722|100.1798|113.6327|93.9272|99.208|112.1121|113.1386|94.9119|85.0944|85.1006|70.2367|80.6958|85.3813|88.7446|81.0001|82.1762|100.6176|104.8553|101.8594|106.695|103.2613|110.7309|93.6537|114.1641|120.2817|131.6953|152.0398|126.5786|148.9675|180.83||||||
2022-02-13 17:06:09|usa_0367|TRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:06:09|usa_0368|CHD|total_return_price|0|0.4934|0.3963|0.3708|0.4519|0.4009|0.4403|0.2597|0.3494|0.3672|0.4603|0.4721|0.629|0.7301|0.7262|0.6205|0.6616|0.7542|0.7763|0.909|0.7106|0.6483|0.6973|0.6479|0.6246|0.648|0.6778|0.8361|1.0158|0.8911|1.0517|0.9534|0.9722|1.322|1.5272|1.8034|1.6694|1.4363|1.4975|1.7143|1.769|1.6045|1.7093|1.3166|1.6242|1.2847|1.3203|1.3408|1.0544|1.0754|1.2297|1.2951|1.1078|1.2571|1.2639|1.2397|1.3986|1.7651|1.6499|1.7962|1.7451|1.866|2.0303|1.8493|2.2704|2.5821|2.7643|3.1864|3.4096|2.2038|2.3648|2.3743|2.8849|2.8268|3.3201|3.3822|3.494|3.8752|4.1301|4.3809|4.0314|4.0327|4.3577|4.6701|5.2963|5.8038|6.1458|5.6578|6.7921|7.1781|7.3382|7.5001|6.7179|7.5215|7.4315|7.9952|8.7334|10.3263|9.9525|9.677|11.1406|11.1922|11.6448|12.8499|11.6324|10.8441|11.2946|11.8287|12.633|14.0236|13.1629|13.669|14.5658|16.8228|17.2278|18.8633|19.6054|21.1815|23.9943|23.4599|23.3858|28.3463|27.1853|26.5744|29.4577|30.8461|31.3821|31.6245|35.6745|38.8229|37.0229|38.431|39.0375|42.5657|47.6863|44.5749|41.2728|46.76|48.8277|45.7749|47.5986|47.9934|50.8951|57.0626|63.4147|68.9315|70.9208|73.2494|68.7077|62.8901|75.9947|92.3613|86.2111|86.594|84.7272|82.3391|102.5|
2022-02-13 17:06:13|usa_0369|XLNX|total_return_price|0||||||||||||||||||||||||||||||0.8811|0.749|0.8077|1.2629|1.2335|1.7695|1.5273|1.5126|1.0647|1.0427|1.4832|1.9678|2.2762|2.871|2.8049|2.937|2.0045|2.937|3.4807|3.9798|5.5216|8.4807|5.3748|5.595|5.595|5.9915|6.4872|8.5908|8.6459|8.9212|6.1788|6.5973|5.9915|6.1678|11.4764|14.296|20.1774|23.096|32.0503|54.9371|58.1972|60.3559|32.5129|24.7591|29.0695|16.586|27.5258|28.0968|15.8106|11.164|14.5207|16.5014|17.8336|20.0399|27.2297|26.7998|23.5134|19.1086|21.017|20.7154|18.1408|19.8641|18.0323|18.2578|16.2931|15.8612|17.2629|18.7232|19.5584|19.187|16.1366|17.6143|18.8292|17.586|13.4662|14.6001|15.7082|18.0976|19.5084|19.9863|19.9308|21.1408|23.1313|26.3055|29.4042|22.2651|26.1651|29.9264|27.7227|27.7737|30.0102|32.1327|33.5625|39.9125|39.3366|46.7491|41.0086|36.9685|38.037|37.4487|39.3715|38.0841|42.4646|43.157|42.2969|50.1456|56.0752|54.0782|60.4122|66.8935|63.9826|68.917|62.5837|77.2626|82.4236|123.1037|114.8671|93.7413|95.9388|76.8121|97.3943|103.5613|141.2472|123.4431|144.1066|150.4332|211.6433|
2022-02-13 17:06:17|usa_0370|EFX|total_return_price|0|0.6696|0.7805|0.7395|0.6039|0.5505|0.6162|0.6491|0.7477|0.8552|1.0582|1.0562|1.3929|1.754|1.9361|1.5836|1.6139|1.8862|1.9216|2.3039|2.1538|2.452|2.2236|2.3028|2.2128|2.2522|2.8008|3.241|2.7322|2.8975|3.409|3.0077|2.9113|3.3048|3.414|3.0625|2.9901|3.3415|3.1643|3.1102|4.0892|3.9586|4.209|5.1468|5.6634|4.9635|5.9603|6.3076|5.6684|7.315|7.2668|9.2152|9.4741|8.9822|11.7772|11.8988|13.8764|12.9716|17.0046|14.4481|16.3575|16.8151|16.9989|16.7621|16.1151|16.2717|16.9613|13.4393|11.3272|12.2257|12.8207|13.2069|14.1285|15.4649|18.2326|18.2242|20.1129|24.9203|22.519|18.1486|19.3333|16.7184|21.7632|18.6573|20.5428|21.6656|20.7933|22.1724|23.6623|25.8683|30.1336|29.5191|32.156|31.5309|29.1078|31.155|34.4929|30.9983|37.8131|32.484|31.0171|29.4472|28.743|29.486|22.7402|21.0027|22.4514|25.1031|26.6477|30.9214|24.2684|27.02|30.9729|33.9504|30.4733|27.1289|34.3468|39.4072|41.6572|41.8009|48.7419|52.0724|53.4717|54.4979|63.1191|62.3743|66.7496|68.9945|74.8924|86.3941|90.4553|90.7894|104.3199|107.393|120.9764|127.121|111.9812|129.8993|130.9171|101.2521|113.047|113.3069|120.7347|126.3707|90.4846|115.5492|132.2889|137.9736|137.8183|117.7923|169.938|155.5079|191.5643|180.3279|238.8422|253.0685|292.79|
2022-02-13 17:06:20|usa_0371|PNR|total_return_price|0|0.3957|0.474|0.5523|0.5391|0.4674|0.4649|0.5144|0.5383|0.549|0.6955|0.6454|0.7694|0.7322|0.6914|0.5755|0.5955|0.6043|0.6626|0.645|0.4828|0.6626|0.7556|0.7847|0.7266|0.6742|0.6219|0.7432|0.6811|0.7601|0.733|0.6538|0.7118|0.9282|1.1873|1.1263|1.3113|1.3577|1.2428|1.3026|1.4367|1.8296|2.1896|2.0158|1.9436|2.1674|2.1713|2.4322|2.6653|2.6714|2.7866|2.9209|3.2689|3.368|4.057|3.6352|4.4886|4.0738|4.7014|5.3331|5.2527|6.6261|6.3622|4.8832|6.1002|5.2344|7.1728|6.357|6.1814|6.0407|5.8588|4.488|4.1387|4.4486|6.0075|5.469|6.5967|8.2621|8.9347|7.0117|6.6298|6.8984|7.7512|8.0378|9.3655|12.2552|14.1175|14.7281|18.4651|16.6082|18.3184|15.6929|14.9355|17.7306|14.9526|11.5387|13.9306|13.9265|17.3565|15.0197|15.86|14.6677|16.2132|16.1234|11.1351|10.3074|12.3134|14.3265|15.811|17.5958|16.0299|16.8812|18.4843|19.2892|20.7568|16.5895|17.3942|25.0997|20.3322|23.8295|26.5259|28.654|31.5415|35.7274|42.9783|44.1136|40.2994|36.8218|37.6032|35.8774|39.5253|29.5723|28.9511|32.0637|34.7486|38.6083|33.9877|38.3824|41.016|42.2186|44.1931|63.7939|39.6012|40.9601|35.8574|42.4347|35.624|36.3724|44.3487|28.8911|37.1074|44.906|52.2819|61.5833|66.9|72.2033|72.7987|
2022-02-13 17:06:24|usa_0372|ATVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.7432|0.9848|0.641|0.3762|0.4274|0.3714|0.4463|0.5293|1.1794|0.8173|0.9756|0.9663|1.0496|0.9569|0.8361|1.0684|1.1152|1.3288|0.7989|0.7664|0.8361|0.8268|0.9197|1.0823|1.3099|1.138|0.929|0.4831|1.1148|1.1241|1.8069|2.9171|2.023|2.9007|3.3255|3.2396|2.6677|1.6265|1.6109|2.1789|2.0016|3.0451|3.9681|3.9882|3.479|5.0618|4.9497|5.525|6.8393|6.127|6.1493|5.0746|6.7334|7.6877|8.4458|8.3254|9.6274|13.2439|12.1781|15.1925|13.7611|7.7055|9.3287|11.264|11.0499|9.9084|10.8933|9.483|9.7813|11.2458|10.0673|10.7188|10.9207|11.3062|11.9348|11.1621|10.4965|9.8867|13.7422|13.4498|15.7324|16.817|19.4641|21.2353|19.7974|19.188|21.8615|23.2901|29.7163|37.2392|32.8191|38.4344|42.9636|35.0206|48.6519|56.1751|62.9469|61.7857|66.1648|74.8547|81.5928|45.6759|45.0146|46.6657|52.3209|58.7473|58.8066|75.5343|80.5599|92.4026|92.5519|95.44|77.39|66.53|
2022-02-13 17:06:27|usa_0373|MHK|total_return_price|0|||||||||||||||||||||||||||||||||||||7.1111|5.1111|5.4444|9.4444|15.5556|15.8889|20.3333|22.8334|18.1667|11.6667|10.1667|8.5|7.833|9.833|11.667|10.417|10|11.833|17.083|14.6667|13.917|15.167|18.25|21.938|31.5|31.688|27.375|42.0625|30|30.375|19.9375|26.375|22.375|21.75|21.8125|27.375|28.08|35.2|36.75|54.88|60.09|61.53|49.65|56.95|47.94|55.53|71.32|70.54|82.35|73.33|79.39|91.25|84.3|82.5|80.25|86.98|80.72|70.35|74.45|74.86|82.05|100.79|81.3|74.4|71.61|64.1|67.39|42.97|29.87|35.68|47.69|47.6|54.38|45.76|53.3|56.76|61.15|59.99|42.91|59.85|66.51|69.83|80.02|90.47|113.12|112.49|130.25|148.9|135.98|138.34|134.82|155.36|185.75|190.9|181.79|189.39|190.9|189.76|200.34|199.68|229.49|241.69|247.51|275.9|232.22|214.27|175.35|116.96|126.15|147.47|124.07|136.38|76.24|101.76|97.59|140.95|192.31|192.19|177.4|182.18|
2022-02-13 17:06:30|usa_0374|NTAP|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||1.5338|1.559|1.6222|1.2167|1.7747|2.5988|1.4771|2.2119|2.5477|3.0547|3.6565|4.2332|5.5511|10.7474|10.2151|11.0769|15.0058|40.911|59.2119|69.9086|96.5235|43.4964|18.4532|10.1228|10.7879|14.5596|14.1541|6.8621|7.2766|8.7682|10.7555|12.9617|20.0266|18.1529|15.095|15.6465|19.8482|25.8261|21.6326|20.6917|22.168|25.307|30.0683|24.0498|29.6059|30.4982|30.1818|22.9872|25.5422|18.8342|19.6291|20.7242|10.9745|12.0289|14.8435|18.2178|21.9408|23.628|28.1216|34.3105|43.1922|44.3927|42.2676|38.5445|33.2235|30.6117|31.4918|26.4993|21.8273|29.2004|28.3|33.4837|31.7203|34.7352|29.3353|32.1386|35.5626|31.5392|30.386|26.2606|28.8288|18.7273|20.325|22.8249|29.5607|33.5548|35.0563|38.3909|39.4525|54.8145|59.534|69.6769|70.8793|57.9709|66.593|53.884|51.965|50.0447|41.5178|42.4866|42.5514|64.8912|73.4273|78.7215|88.8181|86.51|
2022-02-13 17:06:33|usa_0375|BBY|total_return_price|1.55868639773||||||||0.0663|0.0797|0.0946|0.1331|0.2415|0.2878|0.258|0.2852|0.2015|0.1974|0.3332|0.1152|0.1419|0.1152|0.2036|0.1419|0.1316|0.1131|0.0967|0.1172|0.1337|0.1748|0.1337|0.1008|0.1728|0.2612|0.399|0.5244|0.3146|0.2591|0.2777|0.6211|0.6458|0.6149|0.8432|1.2277|1.7398|1.4251|1.746|2.1842|1.3513|1.2034|1.3326|1.0119|0.9502|1.123|1.0923|0.6294|0.6663|0.6725|0.8422|1.4379|3.4673|3.2205|3.8868|5.6883|9.427|8.9828|13.8691|12.339|15.942|12.6352|12.191|7.6255|16.3023|15.7397|17.4661|21.1412|22.0178|20.5192|9.4171|12.2956|15.3606|17.1907|23.1031|27.6832|24.185|23.7159|20.8937|25.3731|22.7483|24.5965|32.3572|32.8119|38.6641|36.1666|32.1211|37.6373|32.071|33.1985|30.2781|35.2639|29.8871|32.4367|31.2051|14.4941|27.0874|24.7725|25.7111|30.4683|32.5956|30.254|22.5708|30.8308|22.7421|23.1355|18.7297|19.9585|16.4947|13.991|13.3671|9.9713|20.1986|21.411|28.151|31.8534|20.587|21.9605|25.4684|31.6613|28.4892|28.5304|30.4116|26.4691|27.5199|27.5971|33.3201|39.8663|45.8087|52.5107|48.2622|53.3302|69.2906|61.7938|72.4744|59.1773|69.177|58.2627|59.6288|76.1015|73.5114|74.8144|106.9785|105.485|114.0508|114.0214|114.9969|106.1395|100.57|
2022-02-13 17:06:37|usa_0376|TSN|total_return_price|0|0.5091|0.4295|0.4136|0.5727|0.6046|0.6204|0.6523|1.225|1.4243|1.6992|1.6999|2.1758|3.2311|5.7068|3.8059|4.328|5.3567|4.4682|5.126|3.0717|3.0741|4.5393|4.0316|4.1238|3.5881|4.4876|6.1356|5.9585|6.7994|7.4006|6.2344|7.4358|9.3572|9.9018|9.3663|9.6716|8.1143|8.2389|10.77|11.6776|11.2008|10.6033|10.3069|11.5776|9.5362|11.2969|11.6086|10.2878|11.6885|11.2141|13.0427|12.6948|11.3118|13.3351|13.016|16.7188|14.2038|14.0383|17.2246|15.0859|14.185|16.0005|14.6829|15.7158|15.3183|16.6789|12.2141|12.1023|8.3158|6.5671|7.5377|9.6395|10.2158|7.0069|7.6528|8.8518|9.5944|11.9584|8.9946|8.7067|6.0395|8.3118|11.1002|10.4315|14.258|16.4323|12.7087|14.6319|13.2951|14.218|14.4503|13.7227|11.0576|11.9883|12.8454|13.3409|15.7755|18.7592|14.5614|12.5413|13.085|12.2837|9.8429|7.2678|7.8287|10.5441|10.596|10.3272|16.1566|13.8612|13.581|14.6344|16.3444|16.5761|14.8517|17.6939|16.4509|16.2093|13.8258|16.8754|21.6383|22.4332|24.7469|29.3495|38.678|33.0515|34.7327|35.4321|33.9318|37.8566|38.3645|47.6138|59.6496|59.9039|67.1038|55.6447|55.8723|56.9248|64.265|74.1561|67.2186|63.5028|55.1691|49.8159|65.1664|76.1563|81.5875|86.6342|55.3967|57.5438|57.7013|62.9439|73.0509|72.9281|78.4965|87.16|
2022-02-13 17:06:41|usa_0377|WYNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1794|7.1738|8.0402|9.7895|9.8944|15.3686|19.0217|21.5933|23.6627|37.751|38.5732|27.0454|25.1857|30.3343|38.7167|38.2532|37.8724|53.624|57.573|51.4785|87.7387|72.6949|60.2527|54.0501|49.7688|27.1641|13.0785|22.2341|43.7949|39.3524|49.7515|56.4564|57.0759|74.0784|90.9312|95.1111|97.1358|80.9918|95.1609|79.4389|87.8934|92.5615|98.624|104.0022|125.7403|161.712|201.3557|174.3431|162.7968|133.8732|112.1828|89.7453|47.8763|61.2715|85.8107|93.3014|92.7845|81.8202|107.258|128.2317|136.3764|159.1137|166.2959|165.4344|122.9241|89.6973|115.2552|118.3457|106.4552|136.9012|63.31|84.51|70.98|112.61|125.45|126.76|84.31|86.32|
2022-02-13 17:06:44|usa_0378|NWL|total_return_price|0|0.9773|0.9593|0.8633|0.7374|0.6955|0.7194|0.6775|0.7494|0.7914|0.7794|0.7854|1.0612|1.4363|1.6259|1.2152|1.3285|1.8078|1.7939|2.0231|1.4205|1.9706|2.1892|2.5259|2.9288|3.5474|4.0112|4.7956|4.6911|5.2477|6.8487|3.9784|5.3538|6.9567|7.3174|9.5663|10.0661|9.959|7.9191|8.1158|9.0939|8.739|7.4864|7.9495|9.1792|8.964|10.6156|10.2587|9.7266|11.8616|11.3952|11.6247|12.2217|12.6904|14.5972|14.3623|15.1536|16.1865|19.2296|19.4895|20.7926|23.7962|24.5668|22.8032|20.5012|23.7127|23.3167|14.3913|14.7037|12.6767|13.2566|11.8409|11.9362|14.0136|13.3801|12.2132|14.9433|17.4517|19.2598|17.058|16.8741|15.8853|15.8067|12.3478|13.0954|13.4512|13.7495|11.8413|14.4263|13.2055|14.4823|13.8794|14.7064|15.7142|16.2428|17.9497|18.4845|19.9831|19.0434|18.8023|17.0202|15.1732|11.2582|11.7103|6.7649|4.4901|7.3587|11.131|10.6849|10.8598|10.4923|12.8064|13.1106|13.8311|11.4615|8.6731|11.867|13.1439|13.4585|14.2454|16.7359|19.7439|19.966|21.042|24.9224|23.102|24.0836|26.8785|29.8937|30.8098|32.5751|31.6123|35.241|35.588|39.1826|42.6325|36.29|38.4938|43.9472|35.1403|25.6388|21.3179|21.779|17.3199|16.0172|13.3969|13.6976|16.8676|17.5272|12.2806|14.9235|16.3588|20.4591|26.0532|26.9438|21.9133|21.84|
2022-02-13 17:06:48|usa_0379|WU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4541|15.319|14.8764|14.1207|13.6373|16.8596|14.9636|17.4803|16.7573|9.4115|8.2214|11.2377|13.3786|13.1048|11.6453|10.3264|11.9645|12.7267|14.9493|13.7606|11.383|12.9942|12.6818|11.6211|13.5412|9.7589|10.6286|12.4679|14.0315|12.9226|12.4615|12.938|12.9176|13.9664|14.9417|15.9575|14.6235|14.6937|15.1958|15.1622|16.2045|18.137|16.6839|15.8214|16.1114|16.1219|17.015|17.927|16.3842|15.0888|16.1424|17.7536|20.8366|25.1135|17.2459|20.0024|20.9057|20.6709|23.8051|22.53|19.5856|17.79|
2022-02-13 17:06:50|usa_0381|JWN|total_return_price|1|1.1236|1.3728|1.2339|1.1767|0.9888|0.9152|1.095|1.2012|1.332|1.5445|1.5649|1.7324|1.9826|2.626|2.9747|3.0284|3.6601|4.9534|2.9097|2.85|3.3217|3.7958|4.0363|4.3451|4.5222|4.8002|4.943|4.5146|3.8507|3.9275|2.4456|3.7483|5.1912|6.2607|4.9003|5.0831|4.7147|3.9677|4.6537|5.4438|3.892|3.8333|4.8567|4.9038|6.1441|6.1582|6.9476|5.7258|5.459|5.7253|5.2885|5.6181|7.3031|5.9722|5.2067|5.3758|5.703|8.2583|8.9444|7.4471|9.602|9.1798|8.0496|12.2945|10.4131|9.3258|7.4164|6.5628|8.3301|5.2611|4.9652|6.1929|5.6122|6.9|4.3436|7.8261|7.2855|5.891|6.2414|5.6809|5.4896|6.7246|9.752|12.6096|11.4115|14.1456|13.9803|15.667|16.546|24.1637|22.6815|27.3703|25.2123|22.6276|31.3315|36.9416|36.5024|31.7066|26.3581|26.0662|23.7564|19.4567|12.2797|8.782|15.846|18.6536|22.5463|24.6208|29.5917|24.4712|27.902|29.9731|34.7905|36.8862|37.4655|36.6877|41.7112|40.6431|42.8167|41.8639|43.1327|46.9116|46.5689|44.4552|47.6744|54.1222|57.0335|60.1147|59.8849|60.7816|55.9024|42.3635|44.4266|38.8071|45.9495|39.3261|43.2725|43.9326|36.1643|45.3831|46.8771|48.9471|61.7916|43.9132|39.1368|31.954|35.0991|36.3904|18.78|13.69|12.1|35.45|36.68|33.1|28.73|22.5|
2022-02-13 17:06:54|usa_0382|DGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9107|2.8622|3.9567|3.2594|3.2471|3.2355|4.2091|3.1747|3.4272|4.2811|5.2671|5.0026|5.8804|7.6482|13.7691|22.0787|27.3218|17.0992|28.8033|23.743|27.595|31.8818|33.1132|23.6776|21.8959|22.9695|24.5511|23.3351|28.1337|32.0066|32.8856|34.2117|37.1175|40.9055|41.5253|39.4634|40.2691|40.1979|47.0441|48.0977|41.7488|39.3599|40.8467|45.7752|41.989|36.0027|38.6297|41.2652|41.5373|38.071|45.3431|42.0912|48.6964|47.0878|40.2743|41.0056|43.8492|46.9807|48.2699|40.3147|47.5208|50.3374|49.4503|52.5073|48.2359|47.234|50.9707|52.1969|45.2277|49.207|50.1341|52.1203|57.9156|66.6901|63.2496|53.8973|62.7633|63.3903|72.6271|76.2375|82.7866|88.8843|101.0884|85.5031|90.3659|92.443|101.8485|100.421|77.8575|84.6025|96.3505|101.8095|102.0949|77.1522|110.3353|111.3753|116.5009|126.0329|130.2181|144.0509|172.2562|
2022-02-13 17:06:57|usa_0383|SIG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||4.7265|4.4468|3.4725|3.059|2.7788|2.7788|6.6702|4.4468|5.0027|5.8391|7.2265|6.9504|6.4474|7.3092|9.449|8.8936|7.1705|8.449|12.7842|11.117|11.2834|12.0064|11.6729|10.9348|11.1043|12.7652|13.9947|15.1589|12.3603|20.5235|23.6486|17.7053|19.7592|17.4461|19.0042|22.8858|25.5962|25.2961|30.8047|29.9754|28.95|31.7392|29.2782|31.5572|27.775|27.9439|29.5714|29.8509|36.5094|37.9371|39.4754|32.5079|31.068|22.7067|22.7067|16.8519|8.451|5.8443|13.1746|18.3299|20.9283|22.7131|26.5817|24.7138|29.205|35.2651|36.3195|35.564|35.8752|38.0113|40.7775|36.8245|43.5038|52.7013|57.8805|61.8326|63.2692|67.5399|86.1781|86.7285|102.4092|103.4994|114.8121|103.9493|129.6257|99.8047|93.6217|76.0342|70.5085|67.6059|57.5757|53.7542|57.9043|46.7155|34.537|51.7952|50.5996|22.4796|21.3907|17.0097|15.7027|24.138|9.9888|10.664|22.1224|40.3326|59.3273|64.0619|88.9792|86.13|
2022-02-13 17:07:00|usa_0384|NEM|total_return_price|0|4.9561|5.0279|4.6209|4.8603|4.9082|3.5435|3.3998|3.4357|4.2378|3.9984|4.0343|4.5132|4.7781|4.5618|5.8582|6.0693|9.3598|9.388|19.7516|18.2286|17.9206|21.3838|18.5256|17.4219|20.9809|20.9386|21.4156|25.3559|25.4286|23.4329|22.2199|22.1102|19.2118|21.6807|20.8091|22.1966|20.9592|26.844|26.5178|22.9284|24.6235|29.4679|26.6699|32.5275|32.48|28.5226|31.988|25.6679|30.5863|30.0453|30.5774|32.747|40.9492|35.7814|34.4199|32.5962|28.3117|28.5835|33.0366|21.6169|22.5147|17.424|17.9104|13.3616|12.968|14.752|19.2345|18.2343|16.7225|16.1373|12.7064|12.7762|12.092|13.9799|17.7541|14.3981|20.8882|19.8814|20.7946|21.9717|19.821|24.637|29.6998|36.9702|35.5052|29.5048|34.7912|34.0048|32.4229|30.0341|36.3869|41.2793|40.1875|41.071|33.2368|35.1771|32.7911|30.5768|35.0984|38.3929|35.6885|41.1806|30.6727|32.308|35.623|32.5942|35.1865|37.8857|40.8645|49.6265|50.6099|49.6173|44.2134|43.8884|51.4302|49.2883|42.3758|40.3734|46.9438|39.2199|35.7645|25.8356|24.432|20.1933|20.6804|22.4697|20.3789|16.7316|19.2407|20.7231|14.2787|16.0053|23.67|34.8617|35.0349|30.4257|29.479|29.0121|33.664|33.7436|35.2647|34.1612|27.4878|31.5382|32.6902|36.1819|35.7959|41.1625|43.0173|58.9066|60.7691|57.7446|58.6792|62.1695|53.7704|62.02|
2022-02-13 17:07:04|usa_0385|WEC|total_return_price|0|0.9457|0.9307|1.0357|1.1008|1.0407|1.1158|1.2609|1.2459|1.3059|1.5261|1.401|1.5911|1.9213|2.2065|2.2866|2.1065|2.0258|2.0149|2.0764|1.9061|2.1262|2.3121|2.3243|2.4245|2.3239|2.6376|2.7215|3.0465|2.7518|2.8463|2.7773|3.1972|3.5117|3.3667|3.8745|4.1912|4.0003|4.366|4.4655|4.4592|4.727|4.7644|5.0413|4.8585|4.5187|4.3308|4.6658|4.8226|5.1205|5.3548|5.5001|6.0115|5.6359|5.8156|5.5145|5.5655|5.1497|5.3099|5.6355|6.3286|6.8485|6.8648|7.2317|7.2934|6.1508|5.9869|5.6857|4.7534|5.0211|5.0829|5.212|5.961|5.7564|6.3994|6.1106|6.18|6.8741|7.0373|6.8208|7.1365|7.2549|8.3457|8.8629|9.7578|9.4337|9.6359|9.4886|10.0892|10.6919|11.8194|12.168|11.9762|12.3317|12.4985|13.4539|14.8759|15.2877|14.0075|14.3438|15.5984|14.1704|14.649|14.6295|13.7681|13.6087|13.574|15.1751|16.8665|16.8646|17.4524|20.0235|20.5278|21.4621|22.2431|22.4029|25.2283|25.6084|29.0414|27.8593|27.4765|32.2533|31.0694|30.8797|31.9056|36.2541|36.8525|34.081|42.1311|39.8559|36.5308|42.6175|42.2679|49.9147|54.7117|50.5712|49.9514|52.1053|53.2039|54.8599|58.4972|55.715|57.9627|60.351|63.1031|72.6211|77.1353|88.5687|86.4811|83.1587|83.3258|92.7553|88.6304|90.8494|86.9653|86.8423|96.3024|
2022-02-13 17:07:07|usa_0387|MKL|total_return_price|0||||||||||||||||9.7539|13.5054|11.5172|14.7435|13.7681|16.5066|16.5066|16.7317|18.495|20.7459|21.0084|22.5|22.5|22|20.5|15|11.75|14.25|17.25|19.5|22|27|25|27.5|31.25|36.5|36.25|40|39.375|42|39.75|41.25|41.5|48.25|55.75|73.5|75.5|88|93|85|90|110.5|128|157.5|156.125|172.938|178|152.5|181|180.25|187|182.0625|155|145.5|141.625|151.75|181|187|196.5|195|179.65|203.51|197|199.18|205.5|223.7|256|267|253.51|287.9|277.5|308.4|364|345.21|339|330.5|317.05|337.68|347|410.66|480.1|484.83|484.56|484|491.1|439.97|367|351.5|299|283.88|281.7|329.82|340|374.66|340|344.59|378.13|414.45|396.81|357.13|414.67|448.94|441.7|458.49|433.42|503.5|526.95|517.77|580.35|596.1|655.64|636.15|682.84|768.96|800.68|801.86|883.35|891.57|952.78|928.77|904.5|975.86|975.86|1067.98|1139.13|1170.25|1084.35|1188.49|1038.05|996.24|1089.6|1181.9|1143.17|927.89|923.17|973.7|1033.3|1139.62|1186.71|1195.13|1234|
2022-02-13 17:07:11|usa_0389|XEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5003|15.2209|17.4905|20.9399|17.8327|24.1913|24.3083|25.6323|31.5225|34.7918|34.2514|35.1071|39.6103|36.7913|38.143|33.1516|31.6133|33.6646|33.7644|37.1703|33.7905|38.3465|49.9637|63.659|44.5649|22.9147|16.8192|25.3812|39.2152|48.0477|54.0571|67.4019|62.1166|82.6723|105.6024|79.24|55.6097|57.8784|72.3726|47.8933|54.6003|55.0842|70.9362|66.7792|89.5248|93.7062|110.0236|130.6801|126.7412|104.9168|104.828|103.6419|98.4939|86.0679|92.7958|109.911|120.3866|130.599|113.2431|88.5735|102.5939|117.0398|87.8359|94.643|86.9969|59.7638|69.6602|55.4282|49.4284|51.1029|16.1022|27.4417|26.27||||||
2022-02-13 17:07:12|usa_0390|O|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.5256|1.5871|1.6944|2.0509|2.0966|2.3435|2.1926|2.2428|2.5111|2.689|2.64|3.0704|3.2075|3.0857|3.3193|3.3396|3.213|3.2783|2.8228|3.2726|3.2596|2.979|2.853|3.5757|3.6218|3.9539|4.3036|4.8977|4.9004|5.0662|5.8246|6.5865|6.1965|6.4586|6.7097|7.2576|7.6712|7.8555|8.8929|8.437|9.2406|10.5176|9.6534|10.708|10.3715|9.5279|10.8284|9.9509|11.4006|12.9612|13.3735|12.1159|13.6492|13.3851|12.9048|11.6553|13.3222|12.2847|10.2121|12.1319|14.4381|14.8421|17.8436|17.8759|20.1356|20.6785|21.3959|20.7602|20.2448|22.2346|24.9221|27.1766|26.8937|26.7507|30.5418|28.5678|27.4468|26.136|28.9844|31.9088|29.6738|35.1149|38.3927|33.4335|36.1304|39.8098|48.6876|54.5445|53.1015|46.0914|48.2373|45.2129|47.38|47.7845|43.9132|46.233|49.4725|55.4021|65.2769|61.8062|69.3544|67.1851|45.9777|55.5478|57.3643|59.3928|61.3553|65.1547|63.9693|71.3361|
2022-02-13 17:07:14|usa_0391|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81|
2022-02-13 17:07:15|usa_0392|VMC|total_return_price|0|2.5099|2.7131|2.6674|2.7588|2.4489|2.4997|2.896|2.8198|3.1593|3.2371|3.4052|3.8331|4.3298|4.5688|4.7778|5.3921|5.9925|6.3701|6.813|5.8159|6.6594|6.7926|6.8148|7.3698|7.6418|7.779|8.4381|8.1517|8.3706|8.1002|6.8776|6.4199|6.5218|7.2441|7.5222|7.0216|7.7156|9.2053|8.1228|9.6812|10.4437|9.4045|9.906|9.6614|10.0642|9.588|11.3317|10.7216|12.2661|11.7011|11.4591|12.5382|12.4184|13.1171|13.3496|13.6368|14.6413|17.8299|19.8663|23.4313|25.2542|24.7174|23.5718|30.7716|29.0868|34.1132|26.008|28.4886|32.8426|30.7382|29.0697|34.8039|34.2219|39.4431|31.8481|35.5162|35.401|32.7803|27.2253|28.4113|23.0778|28.4975|30.8647|36.9989|37.1053|37.3768|40.3043|43.4167|45.4187|52.1923|59.8539|54.8796|70.5267|63.7878|64.3027|74.1599|96.5177|95.2833|74.5554|66.5159|56.2443|50.9569|63.9232|60.4317|38.9217|38.3192|48.3153|47.3019|42.6614|39.7834|33.7315|40.8108|42.1902|35.8746|25.8633|36.939|40.1206|37.2962|44.4359|48.9084|48.5888|45.5052|48.7113|55.8762|62.5351|60.0449|56.7838|62.0234|79.6448|79.3816|84.4565|90.0055|100.2628|114.504|108.3824|119.4517|115.2318|121.4027|114.8696|123.5421|110.1288|124.7643|107.773|96.0139|115.3741|134.1259|148.0552|141.2696|106.3058|114.3419|134.1263|147.1256|167.7713|173.4093|168.8506|207.58|
2022-02-13 17:07:18|usa_0393|RSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2291|5.853|5.431|4.2935|7.2658|5.0641|6.22|4.7613|6.9631|6.5503|7.3209|7.5036|8.6618|7.1602|8.8731|8.1025|8.468|8.3403|9.1373|8.7454|9.9828|10.1634|11.4264|11.4795|12.7259|12.9571|14.948|14.6119|16.0496|15.6166|17.1524|18.5162|18.0126|17.7009|18.7145|18.7898|20.842|22.2477|22.6579|20.6158|22.4869|20.5749|16.4703|12.6661|16.9488|19.7136|21.1011|21.817|23.0274|23.1723|22.8601|23.259|24.0153|21.8418|21.0981|24.0602|20.7854|22.1015|24.0908|26.0613|27.4905|27.5741|28.0694|28.6411|31.6126|33.4867|35.0057|35.2943|34.9115|35.5927|39.0885|43.2949|44.4126|45.6714|52.0548|56.8262|59.0869|61.2405|61.274|61.1896|64.3703|68.2057|67.531|76.6083|82.6412|82.5317|85.816|73.0362|78.9892|91.6747|93.9545|98.914|107.5833|120.0164|139.45|
2022-02-13 17:07:22|usa_0395|LLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:07:23|usa_0397|AAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9176|14.5439|13.7847|16.9574|16.0002|15.2223|14.2744|19.1041|22.8586|25.0979|23.9022|28.016|21.8701|26.4733|30.4013|40.3636|36.1321|39.4498|38.2881|34.1741|30.2776|33.5654|36.3251|36.8848|32.8407|36.3477|31.0107|37.8565|36.173|29.741|38.8965|38.9836|37.3947|39.4413|40.0203|48.6227|57.083|63.7417|63.1775|56.2758|57.3007|65.8484|85.4106|66.4606|65.6427|67.7703|76.7394|78.6099|77.1998|106.6521|121.8066|127.4507|126.1901|156.1646|145.0811|158.9039|165.398|143.4386|158.247|149.968|146.6976|170.6145|144.2298|120.1396|96.6728|95.9526|113.005|135.5904|165.5647|147.6988|166.411|149.597|157.898|154.4799|93.6631|147.1936|149.1425|156.9456|183.457|198.2375|213.8819|229.57|
2022-02-13 17:07:25|usa_0398|JAZZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|13.11|14.79|9.92|7.41|4.91|1.41|1.03|4.48|9.46|8.08|13.47|7.99|10.4|19.82|29.41|32.18|46.8|39.21|45.75|44.15|57.05|52.87|58.21|68.16|89.47|125.61|150.26|149.74|163.23|166.55|189.01|170.6|150.25|142.97|122.36|137.07|126.31|112.2|142.95|154.86|151.18|135.27|154.26|173.9|161.93|122.17|133.57|136.82|130.49|152.63|104.76|110.09|140.15|159.64|170.59|179.03|129.1|130.47|
2022-02-13 17:07:28|usa_0399|EMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||9.8414|8.4233|10.0784|11.564|10.8318|12.0183|12.9429|14.0095|13.7427|15.386|13.6584|13.2007|12.5926|12.3477|14.6083|14.4542|14.0971|16.0689|14.9314|12.205|10.9123|10.3537|12.8441|10.0229|12.0671|11.6556|12.3458|9.649|12.8562|13.0918|12.7809|9.7406|10.5936|13.3747|12.9818|10.6688|10.4012|8.3239|9.2162|9.8712|11.7837|12.8647|14.0783|14.6086|17.8814|18.4078|17.3405|14.902|16.5089|16.5201|17.5797|17.7335|19.6208|21.1026|21.5853|22.5449|20.7816|21.3884|23.7254|19.1178|11.1718|9.6393|13.7787|19.6304|22.2523|23.6922|20.0041|27.9307|31.918|37.8944|39.128|26.4617|30.3776|40.4034|39.589|45.0148|53.9863|55.6584|56.0121|62.566|65.1205|69.8495|71.0495|66.0717|62.2916|57.1972|67.9155|54.0283|56.7255|61.0965|57.7986|58.0209|64.9066|70.192|73.4138|79.5694|81.9643|93.8939|89.3573|86.0692|66.3102|69.3478|71.7293|68.6125|74.2719|44.3386|66.9531|75.7307|97.8718|108.1076|115.2509|100.0731|120.91|
2022-02-13 17:07:31|usa_0400|GPS|total_return_price|1|0.1788|0.2156|0.1183|0.0999|0.1091|0.1065|0.1197|0.1315|0.1348|0.1407|0.2189|0.4366|0.7244|0.7626|0.8568|0.878|1.2269|1.5769|0.4231|0.4204|0.501|0.6588|0.7628|0.8125|0.959|1.0259|1.2795|1.042|1.4314|1.2813|1.1042|1.9231|2.5693|3.1722|4.2716|4.8599|3.7936|3.2759|3.1114|3.1758|2.6992|2.7416|3.3085|3.934|4.3976|3.6024|3.1787|3.0597|3.0117|3.3068|3.7475|4.496|5.7641|5.5847|5.5489|5.5376|6.1536|8.5982|10.3078|11.3707|14.9898|17.3915|17.552|28.1244|29.1801|30.7576|24.4412|29.4344|24.2182|23.6154|17.0363|21.5345|18.3182|18.0667|8.662|9.5535|9.3833|8.0927|7.8535|9.7757|11.1287|12.0551|12.801|12.4785|14.7982|15.1961|13.4619|14.8439|14.4434|14.3131|11.7475|12.3293|12.3834|11.9315|14.5151|13.2912|12.5015|12.0292|13.2739|13.4621|13.1871|11.475|9.2623|8.1232|11.2537|11.8842|15.5995|14.0042|18.2283|13.4162|14.1611|14.4199|17.4776|14.5977|14.3964|14.5443|21.9432|22.8136|27.7266|25.4706|29.7309|36.0461|29.196|30.2093|31.3438|32.1582|30.5383|33.3724|32.2913|29.8951|22.4916|20.6179|19.4856|21.9172|23.6919|19.9783|22.9455|21.0881|23.1803|29.8481|26.4697|27.5282|25.1277|23.6313|24.4502|18.5245|15.676|17.0103|7.9336|13.0631|19.0035|19.7851|32.6014|28.8342|22.542|18.07|
2022-02-13 17:07:34|usa_0401|CHRW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7601|3.291|3.8642|3.9995|3.3821|4.372|4.3303|5.8848|5.6002|6.7717|7.166|7.0934|9.9551|10.8918|9.2808|9.6497|9.2488|10.3243|10.887|11.5782|9.3798|10.7778|11.9805|12.3841|13.5861|13.3606|13.254|15.9738|16.235|20.029|18.5053|20.6157|21.8433|26.8727|33.0262|34.8962|32.5762|29.4884|34.8466|38.9245|39.1311|40.2545|39.4697|42.7206|39.1337|38.7341|34.7837|38.1078|44.0563|44.8572|42.998|44.4321|54.0042|62.2606|57.1965|60.9295|53.2394|54.2647|51.8423|47.4821|47.7282|51.5062|48.3586|44.8551|49.8246|47.3507|42.5892|52.9283|56.0398|65.4274|62.5175|54.7866|58.8886|55.1759|65.2326|63.4865|62.1359|66.4339|69.4882|61.7261|68.7279|79.2056|84.1305|83.2559|90.2525|75.3876|81.5454|78.3167|79.5139|73.3604|60.1437|74.8389|100.9016|92.3508|96.2248|94.3178|88.2353|101.72|
2022-02-13 17:07:37|usa_0402|UHS|total_return_price|0|4.8681|6.2061|1.765|1.3095|1.3665|1.338|1.4234|1.1387|1.6796|2.1636|1.7081|1.6512|1.6654|1.8504|1.8789|0.7971|1.0533|0.8968|0.8968|0.4982|0.6406|0.7686|0.8114|0.7117|1.0106|1.096|1.2526|1.0533|0.9679|1.0676|0.7544|1.0391|1.5942|1.6369|1.7935|1.5658|1.5373|1.2811|1.5088|1.6085|1.5231|1.822|1.8647|2.3059|2.676|2.975|3.2169|2.7899|2.8755|3.3023|3.9004|5.0532|6.0498|5.9501|6.2061|6.5195|7.4874|8.7682|9.85|11.4729|13.1523|13.2949|9.5084|11.8143|9.85|10.8749|5.8929|8.1988|11.1595|15.0312|19.5007|25.4506|20.11|20.7249|22.228|19.4859|18.789|22.3191|23.2984|20.5427|18.5704|18.0466|22.5241|24.5062|21.0473|20.9687|19.9457|20.4398|24.1115|28.651|21.9802|21.6054|23.5146|23.3056|27.8286|25.7781|26.6654|28.6775|25.4157|23.9499|25.1539|29.6559|26.3167|17.686|18.0856|23.0767|29.2951|28.8795|33.2804|36.2254|36.958|41.3453|47.1029|49.1693|32.4833|37.1747|40.1381|41.3874|43.9068|46.8823|61.9859|65.0329|72.8847|79.0268|79.863|93.237|101.8365|108.5286|114.9255|138.8439|122.0367|116.9294|122.1571|131.4421|120.8775|104.4427|122.2807|120.0554|109.2023|111.6785|116.7631|109.9841|126.2675|115.2098|132.3198|129.0839|147.4645|142.4232|98.5176|92.3627|106.4125|136.7195|132.8327|146.0011|138.1418|129.66|
2022-02-13 17:07:40|usa_0403|WAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.6827|4.5565|6.0543|8.2382|8.1763|7.594|6.688|8.969|11.047|9.532|12.485|14.735|16.75|21.8125|26.2656|26.5625|30.2813|26.5|47.625|62.4063|89|83.5|46.45|27.61|35.77|38.75|27.97|26.7|24.25|21.78|21.16|29.13|27.43|33.16|40.84|47.78|44.1|46.79|35.79|37.17|41.6|37.8|43.15|44.4|45.28|48.97|58|59.36|66.92|79.07|55.7|64.5|58.18|36.65|36.95|51.47|55.86|61.96|67.54|64.7|70.78|77.71|86.9|95.74|75.49|74.05|92.66|79.47|83.33|87.12|93.91|100.05|106.21|100|108.41|104.44|99.12|112.72|124.32|128.38|118.21|134.58|131.92|140.65|158.49|134.39|156.31|183.84|179.52|193.19|198.65|193.59|194.68|188.65|251.71|215.24|223.23|233.65|182.05|180.4|195.68|247.42|284.17|345.61|357.3|372.6|
2022-02-13 17:07:43|usa_0404|CTXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.0677|2.8152|4.8352|6.5211|4.9704|3.3719|5.5827|6.4058|9.6703|10.3423|13.0502|13.5512|18.5255|14.5532|21.5674|23.643|46.952|50.7812|14.4578|15.3167|17.1776|16.1278|26.6443|15.1163|17.2997|13.1924|4.6112|4.6036|9.4057|10.047|15.5438|16.8951|16.1545|16.5057|15.5438|13.3756|18.6739|18.1853|16.5363|19.1931|21.9338|28.9347|30.6142|27.6444|20.6512|24.4532|25.7053|30.7822|29.0186|22.3919|22.453|19.2847|17.9945|17.2844|24.3463|29.95|31.767|36.2408|32.2404|52.0976|52.2274|56.0828|61.0758|41.6308|46.3565|60.2436|64.0838|58.4257|50.0974|55.0827|46.0817|53.907|48.288|43.8524|47.7536|54.4643|48.7079|48.7614|53.5635|52.8916|57.7548|59.9917|61.1445|65.061|68.1835|79.9454|76.2928|73.6468|84.365|88.9667|100.5093|106.5683|98.5445|96.1763|95.0599|93.8433|108.1659|138.5005|145.0873|135.4168|128.2775|138.7835|116.3173|106.8687|94.59|
2022-02-13 17:07:45|usa_0406|TAP|total_return_price|0|3.5836|4.6411|6.051|4.7585|3.5836|3.2311|3.4074|3.7892|3.7011|4.3179|4.5529|5.0817|6.5645|7.5151|5.7525|5.7525|6.3803|5.5336|6.1103|4.1245|4.8602|4.7674|5.0173|5.0173|4.641|4.7361|5.9494|5.0856|4.6969|6.8696|6.3189|5.4083|6.0711|5.971|4.9016|5.6771|4.9001|5.3758|5.2738|4.5766|4.928|5.2456|5.9141|4.6374|5.2103|5.0641|5.3873|4.9152|4.8421|4.878|5.4396|6.6815|5.4319|5.4689|6.7547|5.8878|6.6269|8.3431|11.9159|10.503|11.1083|10.8332|14.6919|18.05|17.3161|15.9266|17.4639|16.9934|15.5975|19.7202|20.6592|26.3222|21.5064|16.5584|14.9149|17.7632|22.5217|20.8595|18.9135|20.6409|16.415|16.6423|18.3382|19.2078|23.8523|24.9238|23.4722|26.2247|26.8715|21.7069|22.5243|23.6865|24.3853|24.2436|24.7214|27.5527|34.2343|33.5724|36.3243|37.7407|38.5517|39.9797|34.5469|36.3139|25.5884|31.7671|36.7228|34.2462|32.0838|32.5362|36.5008|39.0169|36.6784|35.2414|31.4363|34.8488|36.4831|33.8216|36.8847|35.3152|40.6732|40.0307|42.2023|47.555|50.1744|63.5798|64.14|64.5246|64.8111|61.112|73.1086|83.0771|85.4807|90.2422|98.3747|87.5442|86.4591|78.334|74.4107|75.195|69.3899|63.0943|57.3785|52.7244|56.3757|53.3254|55.3708|52.4939|38.4294|33.8486|33.0605|44.5174|50.3887|52.8909|46.0214|46.35|
2022-02-13 17:07:48|usa_0407|KIM|total_return_price|0.00875912408759|||||||||||||||||||||||||||||||||||0.9273|1.1029|1.1597|1.3124|1.3946|1.7019|1.6941|1.8455|1.902|1.8894|1.916|2.0034|2.0099|2.1661|2.1308|2.282|2.1391|2.4171|2.3276|2.5302|2.6551|3.0654|2.9355|3.25|3.0965|3.5183|3.6863|3.727|4.0611|3.8224|4.1358|4.013|3.7141|4.1618|4.4976|4.7363|4.6971|5.1003|5.3077|5.7327|6.0788|6.1955|6.1801|6.2854|6.0263|7.1056|7.4385|8.532|8.8002|10.9045|9.2453|10.5368|12.084|12.0657|12.5412|15.0221|13.6971|18.9847|17.487|18.6494|21.2948|23.5474|23.3965|18.3426|20.5835|19.6313|20.1977|18.069|11.7006|4.0488|6.8012|5.6012|7.2282|9.1395|9.1103|8.9045|10.2734|11.0579|11.8982|11.7006|10.8717|12.125|12.3412|12.5171|12.6549|14.6807|15.7327|15.0666|14.5026|14.9396|15.8123|15.5925|17.5634|19.0776|17.2781|17.9061|19.5914|21.2634|20.9615|24.1244|20.1761|16.934|15.7466|15.8952|14.5064|11.6809|12.0035|14.0383|13.7639|16.1265|15.3918|17.2643|19.6396|8.9291|10.3744|10.6027|9.8366|18.3277|20.527|21.0114|22.4373|23.95|
2022-02-13 17:07:52|usa_0408|RMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.6448|0.9543|0.6964|0.7136|0.8339|1.0574|1.1864|0.9371|1.3067|1.3927|1.5131|1.9085|2.4501|2.794|4.8745|3.0347|3.5677|3.5592|4.4866|7.6701|5.7492|6.7164|8.5701|8.683|10.8644|10.9182|11.5887|8.6249|6.3188|6.1468|6.5702|6.8733|8.425|9.4524|8.928|9.7124|10.956|10.2326|10.9826|12.1217|14.1829|17.1187|16.4675|18.9048|20.1814|17.3014|21.1572|21.6515|17.7356|18.4276|22.58|18.131|15.3628|18.4835|16.1107|15.1909|17.5078|19.4292|22.4682|27.3599|26.1391|28.2067|29.7799|25.7909|26.6077|24.7507|21.8363|26.5733|26.8226|34.9436|36.0506|40.3622|39.4259|46.3819|41.5432|39.6499|45.1453|44.1721|50.5302|64.9872|51.2883|46.6189|49.3743|53.4534|58.7583|60.4908|58.2643|67.9053|73.8275|73.3133|81.0208|94.5519|99.8157|111.5295|110.4975|101.2845|119.2708|132.4377|152.3163|145.0924|189.5776|169.6286|210.6989|192.6973|245.3307|262.6717|260.0261|
2022-02-13 17:07:55|usa_0410|FNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2346|15.607|19.9993|21.0001|21.2833|20.1564|20.3572|19.8964|21.2721|22.3323|20.7071|23.8154|27.4712|29.1758|34.2067|34.7623|32.239|34.6736|27.8482|33.0073|36.891|40.7459|42.1591|23.355|29.0819|29.6858|37.6933|39.8503|43.2248|45.4449|51.66|
2022-02-13 17:07:56|usa_0411|SIRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.7188|1.803|3.552|2.3665|3.6629|4.001|7.8324|8.9026|6.5361|3.7188|6.6487|14.6498|16.6223|15.27|19.7208|34.7087|17.129|30.8772|23.4396|27.4685|22.9889|40.1178|51.3869|39.9488|47.6681|26.9894|11.2127|10.9896|3.2365|10.4847|4.7961|3.3978|0.9286|0.577|0.6581|1.5236|1.6408|2.8488|3.0652|2.7767|2.8849|6.8696|5.0666|5.8419|5.896|6.0402|4.5707|4.2822|3.534|3.1914|2.8849|2.7226|3.1463|2.7316|2.5784|1.7309|0.5139|0.1082|0.3155|0.3877|0.5725|0.5409|0.7848|0.856|1.0818|1.4696|1.4875|1.9743|1.3613|1.6408|2.0825|1.6678|2.3349|2.6533|2.8277|3.0756|3.5576|3.2042|2.9379|3.1766|3.2042|3.2133|3.5071|3.4245|3.4337|3.7367|3.6265|3.6265|3.8285|4.0954|4.7496|5.0551|5.1104|4.9726|5.7995|6.3026|5.893|5.3344|5.308|5.2348|5.8796|6.7341|4.6613|5.5519|5.081|6.0534|5.8014|6.2452|5.8383|6.0983|
2022-02-13 17:07:59|usa_0412|MKC|total_return_price|2|0.4362|0.4362|0.4273|0.4219|0.4148|0.4827|0.4648|0.4951|0.5292|0.4961|0.5198|0.56|0.5835|0.6653|0.6425|0.6598|0.6654|0.7513|0.5267|0.635|0.7552|0.7908|0.866|0.8395|1.0515|1.2929|1.6149|1.3785|1.5163|1.3105|1.5155|2.285|2.4755|3.0015|2.7618|3.5446|3.3045|3.4552|3.876|3.4813|3.3955|3.0504|3.2217|2.9947|2.915|2.7821|2.6935|3.1584|3.0146|3.1954|3.4319|3.3429|3.3453|3.0341|3.6665|3.5403|3.9387|3.583|4.0434|4.4022|5.1671|4.503|5.201|4.4839|4.7853|5.0677|5.1049|4.3869|5.242|4.7339|6.0805|6.4511|6.6641|7.4913|7.1603|8.1997|8.8263|7.8131|8.0662|7.879|9.2044|9.1773|9.9047|10.8468|12.3483|11.7345|12.8002|13.396|11.988|12.072|11.169|11.8143|12.4629|13.2461|14.1504|14.0648|13.7692|13.3037|14.2633|12.9327|14.1903|15.3689|11.3761|12.0719|11.8481|12.7379|14.0533|14.7216|15.4057|16.0348|17.8108|19.3997|20.5548|19.6829|20.1802|21.0339|23.6314|25.8915|27.3409|28.642|29.5532|29.0825|29.8194|28.8505|31.5823|30.596|32.8133|33.4516|35.0179|35.5443|38.7106|42.2258|44.1414|46.5527|41.8276|45.3682|48.2348|44.2724|47.7818|50.1884|47.7073|59.2478|71.4395|65.0269|74.9007|78.4546|81.8065|70.9164|85.3244|100.7929|91.6922|82.9567|87.9954|85.5927|85.4879|100.75|
2022-02-13 17:08:03|usa_0413|AEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||9.1261|9.1546|9.3059|9.9596|10.1671|11.5352|11.4981|11.4675|10.7221|11.339|11.0432|11.2867|11.7082|13.3978|13.2693|12.7187|13.6408|14.0978|12.148|13.0876|13.1031|11.5616|11.1734|12.4128|15.6379|17.545|15.7498|16.6646|15.2197|17.0274|17.4643|17.836|17.5283|17.7719|16.9682|19.4357|19.193|20.8707|21.1912|20.1086|21.8238|24.0241|23.7739|27.1395|26.553|25.7452|25.3497|26.0226|27.5295|28.3482|26.869|26.4988|28.7452|30.0357|24.7692|24.1019|22.6353|19.6595|13.9636|15.2308|15.6941|17.6026|16.6723|15.4424|18.7016|18.8111|18.9932|19.7762|20.6833|23.3049|23.2088|24.1836|23.8443|22.7268|26.2173|26.082|26.7072|28.0267|32.2565|32.3345|30.6216|37.2054|34.3799|31.0291|35.183|36.3384|42.4946|45.8359|42.435|45.6698|47.9137|48.3619|51.5385|52.9437|51.2565|55.5318|58.098|60.3506|68.4966|70.3898|75.4963|72.9128|69.5657|67.64|76.5025|76.0163|79.8217|79.0313|80.4816|89.01|
2022-02-13 17:08:06|usa_0415|TIF|total_return_price|0|||||||||||||||||1.2291|1.3139|2.0344|1.1735|1.5762|1.9382|2.407|2.3878|2.3977|3.1234|4.4547|3.9899|3.8453|3.8619|2.5621|3.0391|4.1516|4.5664|4.1412|3.91|4.4565|2.8509|2.1081|3.0176|2.37|2.8247|2.5901|2.8045|2.6895|3.0593|3.2753|3.4584|2.7552|3.0278|3.7355|4.4992|5.0753|6.5376|7.1735|6.5784|6.8332|8.3177|7.6651|6.5162|8.8095|8.7035|5.7026|9.449|13.6334|17.6247|21.9149|32.6569|30.625|24.7512|28.3077|23.2434|20.0548|26.6893|15.9823|23.2647|26.3089|26.0782|15.902|17.7695|18.6082|24.3611|27.8628|33.7771|28.5611|27.6179|23.0815|24.0518|26.0201|24.7537|30.115|29.0527|28.5426|25.1813|25.3912|30.0885|34.9546|40.8798|40.4495|35.6842|32.5702|31.836|27.8797|18.6713|17.1799|20.342|31.0427|34.7821|38.5768|30.9694|38.6071|51.3638|50.9054|65.3161|50.7886|55.5835|58.236|44.8737|52.6999|49.1005|59.8232|62.9445|66.4941|80.8227|75.3246|87.9878|84.8514|94.4909|78.1723|81.8925|69.226|68.7565|66.5124|55.3684|66.7294|71.5367|88.4868|87.6404|86.1707|98.0843|92.6242|125.314|123.3518|77.5352|102.2276|91.2676|90.8472|131.649|128.2299|121.3261|115.85||||||
2022-02-13 17:08:07|usa_0416|AMTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:08:07|usa_0417|SEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.3603|6.7561|8.0376|8.2005|10.2741|10.437|12.7201|12.5338|13.885|15.5158|15.3294|17.7057|20.4782|23.0174|24.4152|13.6986|11.8815|19.0336|18.3347|24.1822|19.1268|19.3132|20.2451|19.5229|16.867|11.3689|12.4238|13.885|13.6017|15.2157|17.5491|15.0107|6.2958|13.9036|14.9585|17.7653|17.605|20.1808|18.5369|19.8565|17.277|19.8565|19.3607|18.5593|17.6908|20.9374|21.6282|19.5219|20.3452|24.467|23.893|23.5283|19.4609|17.6946|19.4034|14.684|17.0688|11.6908|10.9244|14.6905|15.7337|17.615|17.0851|16.078|18.4452|20.9996|22.105|19.8257|14.0173|14.5586|16.4422|13.2531|13.403|15.2978|21.1917|21.1631|24.136|30.3491|29.4077|30.6919|31.4417|38.3737|41.3192|46.7218|42.7395|40.7773|44.0185|42.2938|42.2995|41.9994|40.5085|41.7549|39.9973|46.3145|40.3511|40.1739|38.1481|33.2557|44.1227|41.1302|40.0711|38.6138|24.0786|32.1637|38.1487|45.1681|45.3624|58.8632|54.6098|67.47|
2022-02-13 17:08:10|usa_0419|BLL|total_return_price|0|0.5481|0.6003|0.609|0.5437|0.5176|0.5459|0.6547|0.783|0.82|0.9635|0.9744|1.0744|1.2249|1.4944|1.352|1.2527|1.4061|1.7138|1.5963|1.2855|1.1945|1.0432|1.1043|1.0485|1.0876|1.0506|1.1367|1.3134|1.2328|1.2391|1.0853|1.092|1.0832|1.307|1.5381|1.6049|1.4795|1.5082|1.3437|1.5473|1.5665|1.2585|1.355|1.3757|1.1719|1.1953|1.3116|1.4639|1.6047|1.6353|1.3953|1.3137|1.4749|1.3634|1.1794|1.2715|1.2913|1.4726|1.7129|1.7443|1.6252|2.002|1.7626|2.2955|2.3639|2.2698|2.233|2.0034|1.7679|1.645|1.6361|2.3876|2.3866|2.4825|3.1354|3.7088|4.9647|4.3703|5.3192|5.414|5.9012|4.8304|5.7492|6.3593|7.2527|7.7209|8.0502|9.4805|8.9618|7.7898|7.9799|8.6484|9.565|8.1051|8.8734|9.5876|10.1038|11.7385|11.8895|9.9755|10.206|10.6257|8.809|9.305|9.7343|10.1552|11.086|11.6723|12.0744|11.9748|13.363|15.4759|16.3377|17.5589|14.19|16.3692|19.7052|18.9111|19.5382|20.7113|22.0866|19.3401|20.9563|24.1847|25.7202|29.477|29.8154|32.1882|33.4147|33.2427|29.5336|34.5988|33.9799|34.519|39.1963|35.966|35.6414|40.6175|39.8439|36.608|38.5032|34.5614|42.8692|44.899|56.6017|68.6366|71.5355|63.6815|63.8046|68.7168|82.349|92.4596|84.2314|80.6801|89.7802|96.27|
2022-02-13 17:08:14|usa_0420|OKE|total_return_price|0.531712707182|0.3828|0.4277|0.4667|0.4511|0.4667|0.4492|0.4277|0.4863|0.4804|0.4824|0.4531|0.4817|0.483|0.5198|0.5592|0.7253|0.5762|0.6232|0.4378|0.1973|0.2168|0.363|0.3337|0.4308|0.4923|0.571|0.5875|0.6149|0.5451|0.6088|0.6617|0.5776|0.6563|0.6329|0.6968|0.7749|0.796|0.8415|0.9184|1.146|1.2139|1.1187|1.1412|0.9353|0.9249|1.0479|1.0168|1.1089|1.1427|1.4088|1.4975|1.4983|1.6444|1.6821|1.7441|1.707|1.9762|2.3482|2.3254|2.7884|2.7958|2.3787|2.4118|1.7628|2.0155|2.3206|2.1552|1.8705|1.9153|2.0513|3.0738|3.1965|3.4058|2.8961|2.7678|3.3858|3.5793|3.0604|3.1628|3.0943|3.2336|3.5887|3.4568|3.9562|3.7159|3.7721|4.8693|5.6538|5.3528|6.5423|5.4409|6.1753|6.3875|7.2707|8.206|8.9513|9.7096|10.2601|10.1806|9.186|9.9927|9.541|6.7968|4.8936|5.7608|7.3928|8.1916|10.4429|11.3589|10.8749|11.7727|15.9644|16.8409|17.6803|18.4722|20.1636|21.3847|22.164|23.7537|24.3431|26.4387|27.2572|29.5508|35.6377|38.3683|39.4459|36.4469|30.2397|30.5323|24.3562|22.2691|20.1391|24.7927|30.7182|34.0921|39.4637|37.8766|40.7277|39.6047|42.6693|45.7479|53.5118|50.4425|55.1782|54.343|56.063|56.5722|18.1259|25.6972|24.7601|26.5434|47.4216|49.9084|50.4321|62.6314|64.51|
2022-02-13 17:08:18|usa_0421|MXIM|total_return_price|0||||||||||||||||||||0.2225|0.2225|0.2595|0.2318|0.241|0.2827|0.2966|0.3337|0.3059|0.4032|0.4496|0.3059|0.4218|0.6303|0.5979|0.7045|0.774|0.8157|0.7786|0.9131|1.0938|1.0104|1.27|1.5712|1.7751|1.8632|1.928|2.2711|2.5954|2.707|3.7819|5.4875|5.71|4.5976|4.0507|5.2465|6.4145|7.1746|8.4352|10.595|10.2335|10.8082|9.3992|8.2683|12.9587|16.0547|19.7254|18.715|27.9937|41.2305|40.3406|47.7191|28.3645|24.673|26.2273|20.728|31.1513|33.0497|22.7391|14.6887|19.6119|21.4539|20.2744|23.4639|29.5809|28.0666|31.3786|25.3604|25.478|24.6258|23.0899|25.8265|22.0206|22.6414|19.644|17.2719|18.9235|18.263|20.8565|18.4353|16.7646|13.0422|13.6488|11.7892|7.5545|8.8771|10.6869|12.4897|14.1417|13.6406|11.9002|13.3309|17.1666|18.7475|18.8614|17.3923|19.579|21.6627|19.5897|20.5111|22.8542|25.5591|21.9198|23.7524|22.4228|26.8397|27.6129|24.9239|26.5201|29.2008|29.2419|28.5009|32.6766|31.9226|31.2343|35.2285|34.3122|40.2926|40.5191|43.4011|47.8784|55.5251|54.4754|52.7572|47.971|50.5779|57.4116|56.0888|60.082|47.8824|60.1992|67.61||||||
2022-02-13 17:08:19|usa_0422|EXPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9382|17.0649|9.854|6.4667|6.5694|3.8492|5.3633|17.3195|8.0639|16.237|27.7145|24.5899|21.9375|27.4969|42.4463|59.7073|55.1415|||||||19.6424|16.2017|19.9708|15.3723|12.5228|12.8349|17.261|18.4599|23.9864|26.2446|26.3021|17.9179|16.2592|12.4079|6.2902|7.4562|12.3668|19.6013|21.7856|20.1333|17.0027|24.297|22.9048|18.6529|24.1195|24.7904|24.6117|31.3614|44.6585|53.6791|57.3475|56.9574|56.6988|48.5056|63.6678|67.8362|73.7001|80.3008|83.4227|89.1954|103.6424|111.5569|120.2605|102.9318|103.2815|109.042|113.1357|124.9605|143.3135|141.5492|116.9826|103.925|122.4022|129.1846|108.4942|117.5097|129.1978|131.2128|109.6725|60.03|86.6|91.78|123.15|175.87|166.93|168.78|177.27|
2022-02-13 17:08:21|usa_0423|MCHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||0.2106|0.3819|0.679|1.0185|0.9989|1.3808|1.5375|1.6158|1.6524|2.1373|2.2254|2.1447|1.6158|1.4542|2.1961|2.9893|2.6441|2.6221|3.9799|2.6441|1.8509|2.3026|1.928|3.261|3.0517|4.1755|4.528|6.0318|8.6924|7.703|6.5565|4.3503|5.0196|6.6294|5.3146|7.6824|8.2952|8.1593|6.083|7.2784|5.9291|7.3822|7.1533|9.9715|7.9041|9.4483|8.0536|7.9926|7.8379|8.956|9.1442|9.8125|11.1356|10.3503|10.0752|10.242|11.2123|11.7693|11.6332|10.1608|10.6914|10.0645|9.8034|6.6112|7.3004|7.8982|9.4023|10.4397|10.2482|10.2199|11.726|13.0106|14.4558|14.5426|12.0635|14.3403|14.7032|13.2208|13.2147|13.3137|15.1658|15.5096|16.9271|18.9558|20.39|20.9991|20.4743|19.715|21.5229|21.0271|19.2588|20.9638|21.8959|23.2316|28.6089|29.6976|34.3281|36.0744|42.145|41.4175|43.2458|43.22|37.6637|34.4976|39.9539|41.9392|45.1266|51.0647|33.1722|51.7403|50.6599|68.2887|76.9405|74.4333|76.5301|87.06|
2022-02-13 17:08:24|usa_0424|VAR|total_return_price|0||||||||||||||||||||1.0414|1.0722|1.2718|1.1521|1.1725|1.0973|1.0323|1.1061|0.9377|1.0959|1.244|1.3205|1.3702|2.088|1.8836|1.5462|1.6043|1.8599|1.5935|1.6962|2.1169|2.2468|2.5239|2.4061|2.9431|3.3534|3.536|3.6426|3.5598|4.3682|5.7142|5.4835|4.9315|5.1642|5.383|5.0217|5.3512|5.6554|5.7666|6.6379|5.4302|5.9805|4.2414|3.8795|4.1925|4.2893|5.59|4.8428|6.6|10.1007|8.6617|10.0038|15.0404|13.4602|15.829|14.2019|15.7759|18.1093|17.9543|19.0347|21.9614|23.8786|25.4903|25.4504|30.5954|38.2155|35.1338|30.6131|38.2908|30.3563|33.0572|34.9877|44.5781|49.732|41.9303|47.279|42.1252|42.2314|37.6443|37.0953|46.1898|41.4787|45.9153|50.5909|31.0293|26.9559|31.1179|37.3078|41.4876|48.997|46.2961|53.5752|61.3502|59.898|62.0055|46.1898|59.4463|61.0669|53.8143|53.4158|62.2004|63.7589|59.7297|66.1764|68.7976|74.3765|73.6238|70.9495|76.6081|83.3205|74.6776|65.3352|71.5517|70.861|72.818|88.1379|79.5038|91.13|103.19|100.06|111.15|122.65|113.72|111.93|113.31|141.72|136.13|119.09|142.01|102.66|122.52|172||||||
2022-02-13 17:08:26|usa_0425|ULTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.49|12.3617|13.7264|10.2454|9.0488|5.8743|7.595|11.0068|16.2482|19.749|22.5675|24.397|30.4592|35.6511|49.2292|64.2214|67.9892|76.5237|94.46|85.14|92.19|97.14|84.469|94.06|128.56|84.62|87.79|93.14|120.56|135.34|151.59|166.39|169.21|179.13|204.04|259.02|256.04|268.81|282.86|256.61|201.79|228.79|233.59|249.24|266.99|288.2|354.33|352.94|240.25|272.2|217.92|205.64|205.62|295.74|328.26|337.52|363.35|372.97|
2022-02-13 17:08:28|usa_0426|NLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7484|0.6762|0.7031|0.6087|0.5408|0.5548|0.6605|0.8204|0.7101|0.697|0.692|0.768|0.7834|0.8449|1.025|1.2935|1.3275|1.7198|1.7618|2.2149|2.072|2.3082|2.1651|2.595|2.1492|2.5005|2.8183|2.4025|2.5276|2.9811|2.716|2.7953|2.0483|1.7575|1.9395|1.9218|2.1156|2.3114|2.4249|2.3962|2.8238|3.1445|2.8665|3.0108|2.5481|3.0747|2.9932|3.2583|4.1249|4.2181|4.2248|4.4067|4.7047|4.864|4.9888|5.2965|5.1037|5.1312|5.0997|5.5517|5.8713|5.1431|5.6305|4.7124|4.5602|3.9734|4.6214|4.8641|4.6855|4.9399|4.8203|4.5932|4.8004|4.7905|5.309|5.5705|5.8756|5.6733|6.443|7.2447|7.4847|7.3311|6.6859|6.8545|6.9589|6.794|7.2847|6.6722|6.7375|7.3465|4.8498|5.6417|6.2622|7.3264|8.0763|8.5024|8.2528|7.9219|
2022-02-13 17:08:30|usa_0427|KLAC|total_return_price|0|1.5601|2.2226|2.1414|2.368|1.9363|2.0517|2.3509|2.2922|2.5659|2.5659|2.3777|3.1475|2.9764|2.4632|1.8646|1.8646|2.908|2.8053|2.7027|1.8816|2.4974|2.5659|1.8988|1.6079|1.4711|1.5909|1.6764|1.1974|1.1803|1.6422|1.0435|1.1974|1.4711|1.7106|1.1974|1.5224|1.5053|1.1974|1.1632|1.6764|1.9501|2.3606|3.558|3.7975|4.8923|5.1317|6.7739|6.7055|8.6558|10.5714|10.9819|7.1331|6.1923|6.3634|6.1581|9.7161|9.9898|13.3425|18.4914|10.5714|10.4687|7.5779|6.8081|11.8714|13.2912|17.7558|17.79|30.4825|46.1172|32.2957|22.5454|18.44|21.5533|32.0056|17.2864|27.1284|36.4011|24.0795|15.2939|19.361|19.6741|25.4315|28.2451|32.0439|27.5225|27.0299|22.7055|25.4972|25.1852|23.9808|26.8365|27.2158|26.7412|23.0439|24.723|27.7269|29.7886|30.7661|31.3132|27.1168|20.9637|23.0792|18.0113|12.5234|11.5915|14.7216|21.009|21.2796|18.2936|16.5671|21.1119|23.3112|28.6947|24.6862|23.578|29.938|34.0076|30.9937|30.2501|30.5558|33.982|36.173|39.798|42.458|45.8641|48.5325|52.9982|59.2113|49.4684|48.1118|43.2183|60.4133|63.9459|64.8159|62.1487|70.6512|85.9041|83.1328|96.9453|96.6542|100.8496|95.4995|95.3515|84.5826|113.6519|113.281|153.6666|172.5381|139.8838|190.1771|190.2691|255.2564|326.6275|321.4832|332.7601|428.9511|
2022-02-13 17:08:34|usa_0428|IFF|total_return_price|0|3.7157|4.1285|4.2937|3.6001|3.3524|3.4184|3.2368|3.6992|3.7487|3.9634|3.8973|5.3249|5.331|6.4279|4.9143|5.1079|6.5218|6.7545|7.6655|6.2593|6.9486|7.6474|6.6997|7.2046|7.5499|7.7868|9.8084|10.231|9.3341|10.6373|9.9889|11.6335|12.073|12.2276|13.3955|16.5061|17.1816|15.7938|17.5959|17.9641|18.7457|19.0335|17.1176|19.2978|18.7172|20.2009|21.6329|24.197|27.171|26.3416|25.7152|25.7585|25.8664|25.9111|23.9186|24.865|24.365|28.3188|27.6723|29.3023|26.9594|25.1284|19.3012|26.0757|22.3931|26.6934|20.9635|23.1776|21.7651|18.9754|11.6623|13.0829|14.3082|16.3959|18.173|19.5943|23.1624|21.6183|21.2951|23.5737|20.9802|21.655|22.5437|23.9099|24.4123|25.7467|26.5178|29.8613|27.6537|25.4835|25.2071|23.8274|24.5416|25.3355|28.5613|35.6637|34.4131|38.1527|38.8586|35.5525|32.7184|29.1751|29.6533|22.5187|23.28|25.2021|29.4035|32.084|37.3844|33.4471|38.4715|44.2931|49.8648|51.6433|45.4299|42.6124|47.8955|45.04|49.2466|55.2797|63.983|63.0088|69.3221|72.7527|81.2936|88.9429|82.1667|87.2583|101.4657|94.8503|90.0972|104.8806|100.2232|111.5511|127.0812|105.2997|118.9928|121.7833|129.5406|138.9602|125.3133|114.0917|128.7164|124.9291|120.526|136.441|116.0849|122.8105|97.8943|118.1573|118.9068|106.4321|137.2962|147.6901|132.9817|150.65|
2022-02-13 17:08:37|usa_0429|AWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5429|16.2654|13.9708|15.0271|13.1441|14.042|14.9093|16.8667|16.3764|15.8856|17.8186|19.8877|21.5506|23.2574|24.0898|26.1841|27.0766|27.1585|29.6642|30.6981|33.8787|33.7419|34.4406|35.6788|38.1842|41.9928|42.3012|47.0829|48.2231|43.162|47.5774|54.1283|60.703|74.1039|68.129|66.6063|70.0742|73.7408|76.203|84.0878|76.1188|80.1752|84.456|84.0774|99.8988|110.5529|117.0006|117.8459|111.7232|119.1691|138.0088|146.9562|137.9917|153.8015|177.1348|188.1282|
2022-02-13 17:08:39|usa_0431|FRT|total_return_price|0|1.3105|1.5174|1.5519|1.5993|1.5864|1.6338|1.8407|1.9134|2.135|2.1375|2.3067|2.6228|3.0729|3.1954|3.1798|3.2644|3.9039|3.9083|3.7484|3.4393|3.5327|3.7181|3.7326|3.8856|4.2447|4.6372|4.6061|4.2905|4.1914|4.1111|3.0137|3.0359|3.9099|4.1531|4.3748|4.324|4.9828|5.072|5.9711|6.1258|6.8638|6.7448|7.632|6.4868|6.4802|6.8475|5.8133|5.7125|5.9971|6.2145|6.8393|6.7747|6.746|6.947|7.3817|8.6537|8.3413|8.88|8.4251|8.7631|8.4851|8.484|8.129|8.6476|7.9194|8.7345|7.9729|7.5043|7.884|8.3413|8.1689|8.3127|8.765|9.504|10.0814|10.9946|12.5042|13.742|13.6316|14.4411|15.8489|16.9529|19.7925|20.8734|25.3954|23.1274|24.7463|29.3312|27.7387|34.1605|35.6073|35.8752|44.9531|42.19|45.1277|51.983|55.7752|47.8969|55.3146|51.6668|49.441|44.1271|55.1663|40.4657|30.4423|34.5202|41.5392|46.2785|50.2149|48.8955|57.2815|55.1368|58.1836|61.2424|59.7341|66.2802|71.1972|77.09|78.5182|78.1067|81.6867|78.9398|77.82|78.3906|89.3009|94.7435|93.4872|105.9972|117.63|103.0205|110.516|119.0783|127.9694|136.5759|127.7917|118.817|112.4832|107.3327|106.3346|114.5544|101.0109|111.0149|111.8373|105.275|123.8857|116.595|124.2421|118.4479|69.3483|80.1555|69.9913|82.1367|98.8436|115.2009|117.0693|136.32|
2022-02-13 17:08:42|usa_0432|JNPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.836|25.5379|48.6183|109.1486|106.8397|176.2514|98.2862|44.0268|24.8523|8.3541|16.1372|9.4875|4.3072|4.8025|5.6421|7.1282|10.4699|13.5764|15.5411|19.7223|20.2345|21.5946|22.6945|17.4218|21.1412|19.4201|18.5553|16.2547|12.9467|13.3581|15.8265|15.7426|20.9817|30.5952|28.958|20.5283|19.588|20.3436|14.2985|13.0559|19.0338|22.6861|22.0144|25.7591|20.5115|25.9606|31.821|35.1458|24.7935|15.8265|16.3303|18.8155|14.0466|14.8358|16.9348|16.9348|15.4571|17.9843|18.3118|21.7542|20.2597|18.6776|19.3212|19.2061|23.2112|21.4583|23.6528|22.1509|20.1322|20.9334|24.9112|24.3763|25.3223|24.8319|25.2618|21.4654|24.2062|26.8547|23.8636|24.2498|24.7474|23.1465|22.9749|18.8724|21.7055|21.0404|21.727|24.9489|27.033|28.0825|33.6|
2022-02-13 17:08:45|usa_0433|MTD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.875|17.563|21.5|21.313|20.375|27.875|22.375|26.125|26.75|35.125|42.9375|39.5|45.9375|51|41.6|41.77|42.25|51.5|43.38|37|28.91|33.5|30.7|37.55|38.01|42.11|42.79|48.9116|47.65|51.48|51.43|45.67|49.37|55.3|59.59|58.6|65.07|78.51|89.45|95.02|98.35|117.42|94.95|97.37|98.58|65.41|49.53|74.25|90.59|105.69|109.2|114.59|124.19|153.95|170.93|162.01|141.99|148.87|183.75|158.44|173.11|191.43|218.44|201.61|239.23|242.85|241.24|247.67|256.13|301.05|328.65|343.44|282.43|337.11|347.09|374.74|414.05|425.4|479.54|592.9|628.78|626.66|571.9|579.65|610|545.33|723|830.11|699.28|793.31|658.78|798|968.59|1125.53|1149.27|1376.99|1421.65|1702.53|
2022-02-13 17:08:48|usa_0434|PII|total_return_price|0|||||||||||||||||||0.3109|0.2536|0.2502|0.2637|0.2802|0.2817|0.3631|0.3999|0.4733|0.5371|0.7266|0.8271|0.6449|0.7052|0.7762|0.9044|1.0091|1.1432|1.207|1.3809|1.4865|1.5276|1.7703|2.1678|2.3275|2.4504|2.2826|2.4564|2.903|4.0104|3.9153|3.4094|3.9254|3.9576|4.1635|4.6409|3.0937|3.273|3.2072|4.5433|4.1293|4.3095|5.1063|5.3641|4.4411|5.6443|4.6024|6.3391|5.0716|5.3423|4.4701|4.7822|5.3076|6.0238|6.8882|7.0252|5.917|8.9516|9.9254|10.1666|9.7362|9.2429|7.8889|9.7992|11.8816|14.2455|14.698|15.6059|18.2387|22.3105|23.1353|17.875|16.485|16.8071|18.3741|14.6756|14.0588|16.1137|16.6306|18.8932|15.3206|16.8879|14.6263|14.5219|16.5034|10.5223|8.0179|12.1628|15.6068|16.8501|19.9425|21.4317|25.7145|30.9957|34.7775|44.6184|40.2637|45.2634|58.6663|58.3995|66.3954|69.3904|76.6521|79.0948|107.9615|122.1002|117.5523|109.9875|126.9121|128.5336|120.3216|126.761|103.0095|74.2278|85.5767|71.5082|68.1457|72.9608|74.7116|82.794|94.5055|112.4977|104.4517|112.0324|93.073|71.1395|78.8825|85.8494|83.4405|97.0102|46.2737|89.5442|91.8223|93.3429|131.4684|135.522|119.0105|109.91|
2022-02-13 17:08:51|usa_0435|SWN|total_return_price|0|0.3368|0.4918|0.4709|0.4888|0.5783|0.4948|0.5932|0.4769|0.6703|0.6401|0.5971|0.5255|0.4252|0.5397|0.5246|0.4624|0.6121|0.6914|0.6646|0.4952|0.5454|0.5069|0.5256|0.534|0.6363|0.7786|0.818|1.0066|0.953|1.0889|1.0778|1.0103|1.0035|1.1526|1.1163|1.0547|1.0395|1.0289|1.2372|1.3518|1.5732|1.7034|2.1723|1.9301|1.7411|1.8768|1.7806|1.642|1.6631|1.5446|1.5239|1.4323|1.3548|1.6022|1.6945|1.7302|1.5358|1.5001|1.4855|1.4996|1.2442|1.0812|1.0063|0.8947|0.8493|1.2818|1.1063|0.8065|0.8217|0.7813|1.0938|1.2969|1.2375|1.5313|1.4812|1.3|1.5725|1.8987|1.5|1.4312|1.6375|1.8762|2.2625|2.9875|3.015|3.5844|5.2488|6.3362|7.095|11.745|18.35|17.97|16.095|15.58|14.935|17.525|20.49|22.25|20.925|27.86|33.69|47.61|30.54|28.97|29.69|38.85|42.68|48.2|40.72|38.64|33.44|37.43|42.97|42.88|33.33|31.94|30.6|31.93|34.78|33.41|37.26|36.53|36.38|39.33|46.01|45.49|34.95|27.29|23.19|22.73|12.69|7.11|8.07|12.58|13.84|10.82|8.17|6.08|6.11|5.58|4.33|5.3|5.11|3.41|4.69|3.16|1.93|2.42|1.69|2.56|2.35|2.98|4.65|5.67|5.54|4.66|
2022-02-13 17:08:56|usa_0436|AES|total_return_price|0||||||||||||||||||||||||||||||||||2.2929|3.0641|3.8869|4.2513|2.197|2.4427|3.228|3.6267|3.5677|3.9098|4.3893|3.7623|3.5271|3.7152|3.6682|3.3394|3.5742|3.5742|4.4914|4.6795|5.3146|7.4071|8.7473|10.5817|13.3094|16.4599|17.5419|19.7286|19.776|13.9439|17.8237|14.0144|21.8682|22.1974|28.1229|29.6278|34.3307|51.543|41.6671|37.5926|32.3931|9.6464|12.3026|6.7721|4.0783|1.8887|2.2724|2.7239|4.7781|5.5832|7.1032|6.4184|7.4307|7.517|10.286|12.3252|12.3252|12.3628|11.9113|12.8368|13.8828|15.3425|16.5841|16.1928|16.4637|15.0792|16.095|12.5434|14.4546|8.7962|6.2002|4.3718|8.736|11.1514|10.0151|8.277|6.9527|8.5403|9.1649|9.7819|9.5863|7.3439|8.909|9.8346|9.654|8.2544|8.0822|9.5303|9.1176|10.1389|11.1007|10.9646|11.9815|10.9622|10.6851|10.052|10.4516|7.7771|7.6714|9.5739|10.2245|10.622|9.6955|9.4276|9.4678|9.493|9.4348|10.0174|11.9408|12.5876|13.1163|16.5385|15.4535|15.1871|18.6438|12.832|13.8099|17.4219|22.7745|26.1538|25.5695|22.5314|24.1267|
2022-02-13 17:08:59|usa_0438|MAS|total_return_price|0|3.0787|3.0002|3.1631|3.1028|2.644|2.4026|2.2872|2.5746|2.77|3.2412|2.9539|3.7009|5.3461|6.1162|4.5797|5.4142|7.2596|6.6447|6.0777|4.0923|5.0174|5.6344|5.1103|4.8948|4.945|5.7265|5.0935|4.8033|5.1035|4.8839|3.4361|3.47|4.7014|4.7342|4.5077|4.9099|5.7875|5.5071|5.6227|6.3644|7.376|6.4913|6.9438|8.1404|6.9664|6.119|5.4063|5.161|6.3016|6.2043|6.3649|7.3185|6.8627|7.2139|7.1765|8.7699|8.6177|10.2347|11.292|12.6051|14.8113|15.1204|12.3584|14.5103|14.384|14.7022|15.8527|13.0405|10.5935|9.3916|9.7521|13.5724|12.8352|13.3556|11.0014|13.2842|14.9738|14.8735|10.7874|11.7118|10.4414|13.4814|13.929|15.7074|17.5614|18.1104|20.1602|21.4563|20.4799|18.8838|18.3727|18.2158|19.7462|18.1521|16.9335|18.6149|17.2184|18.0617|14.8335|13.9839|12.9878|10.4415|12.108|7.6385|4.8993|6.7976|9.262|9.9667|11.2668|7.852|8.0984|9.3802|10.382|9.0263|5.3793|8.0102|10.2983|10.7529|11.7377|13.0687|15.9658|15.433|16.9212|18.1852|17.8038|17.946|19.3365|20.4611|21.769|21.8287|23.312|26.2947|29.3221|28.9339|32.1855|29.7516|32.0812|36.1707|37.0234|41.815|38.5749|35.7867|35.1002|28.143|37.9744|38.0197|40.5104|46.7938|33.8044|49.2663|54.2397|54.1787|59.2309|58.4767|55.3514|70.22|
2022-02-13 17:09:03|usa_0441|TRIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9166|30.7423|39.5016|29.7196|36.7627|46.687|54.7171|66.9624|73.6587|85.7973|98.0071|81.2976|67.1314|73.961|77.4915|56.3979|76.9312|58.3187|54.3792|57.1448|42.0538|38.3545|32.4497|37.2962|30.7067|36.1135|49.7816|46.1712|47.6207|45.7532|39.5817|33.6146|30.38|19.76|18.15|19.59|28.07|53.79|40.3|34.06|27.21|
2022-02-13 17:09:04|usa_0442|LEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7356|29.5439|34.6586|28.9149|34.0122|42.4333|42.0318|47.0161|37.4337|35.0431|40.5794|33.2024|33.6884|41.1286|49.306|52.293|64.7438|73.2453|73.9722|79.8188|78.6912|90.327|101.3646|102.9031|97.0142|115.7635|103.0019|93.315|110.1918|125.4475|131.1845|129.4021|162.3302|168.2658|170.9592|185.2132|139.9094|116.7|130.7064|133.7036|113.4914|134.689|80.315|107.7654|106.767|157.2503|176.1425|177.0444|155.8391|184.37|
2022-02-13 17:09:07|usa_0443|CMS|total_return_price|0|8.078|7.5553|7.5078|5.3695|3.7064|2.2808|1.8057|1.7582|2.6135|3.0886|2.6135|2.8511|5.2745|4.5142|4.9418|5.9397|7.0326|7.0326|6.0347|5.1319|6.3674|8.2681|8.6957|9.2659|9.5035|11.7844|13.3525|14.4878|12.3803|12.2308|10.9709|10.78|11.6488|9.895|7.4514|7.2557|8.3946|6.3588|7.0087|7.464|8.0723|10.2221|10.9665|10.4689|9.446|8.8353|9.2909|9.8615|10.1665|10.7529|11.6327|13.3546|13.289|14.0255|13.8055|15.5411|15.3179|16.4245|17.3804|20.8682|22.3851|21.1295|21.0843|23.6207|19.6834|20.7305|16.9621|15.7434|9.3043|11.5839|14.3001|17.0469|16.1193|15.3607|11.1909|13.6727|13.0861|6.4641|4.8416|5.7962|2.7078|4.9734|4.5252|5.2313|5.4953|5.604|5.8453|6.4163|8.0066|9.2469|10.1004|8.9092|7.9514|7.9452|8.8662|10.2539|10.9617|10.6203|10.4175|10.7967|8.4597|9.3657|7.8909|6.453|7.6381|7.8736|8.819|10.4055|10.3739|9.9228|12.3196|12.8612|13.7273|13.9087|14.1361|15.937|16.0551|17.3288|17.5363|18.336|21.2227|20.8151|20.3461|20.8845|23.0711|24.7668|23.7946|28.1094|28.4569|26.1804|29.2922|30.1638|35.7619|38.9383|35.9167|35.8509|38.8415|40.4492|40.8013|41.9548|40.5095|42.6145|44.4972|45.4153|51.1836|53.7416|59.7393|59.0559|55.5455|55.6486|58.8815|58.8696|59.5249|57.836|58.8772|64.5884|
2022-02-13 17:09:10|usa_0444|DHI|total_return_price|0||||||||||||||||||||||||||||||||||||||1.3841|1.1815|1.3165|1.4178|1.6541|2.1267|2.3631|1.8904|1.6879|1.7047|1.2326|1.3505|1.8066|1.96|2.1422|1.96|1.9283|1.791|1.9969|1.9782|1.9128|2.9093|3.2136|3.947|3.8703|3.273|4.7135|3.4375|3.4172|2.6644|2.8525|2.7069|2.8579|3.902|5.5612|5.3539|5.7592|5.3025|8.2687|9.6189|9.9852|7.1643|6.6969|7.4377|10.9167|12.7369|16.882|20.7968|16.7199|19.5441|23.8626|23.1323|29.8419|28.8013|28.4931|26.5612|19.1103|19.3476|21.5376|17.9821|16.3987|10.6362|11.0659|13.367|9.2536|11.1802|6.1024|8.4111|8.1496|9.9646|9.5273|11.0759|8.6645|9.8365|10.5909|10.3744|10.2913|8.1075|11.347|13.6863|16.6193|18.6881|18.0985|22.2342|19.4709|17.7782|20.4225|19.8417|22.5644|18.8956|23.3452|26.3545|25.3805|27.2942|29.8493|28.2582|29.5061|28.3766|25.7696|31.5136|32.8073|37.9978|48.719|41.9385|39.3344|40.5823|33.4874|40.1367|41.9785|51.4638|51.6678|33.3989|54.6725|74.7573|68.322|88.5622|89.9817|83.7862|108.45|
2022-02-13 17:09:13|usa_0445|FTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7268|2.1175|2.9001|3.6852|3.8838|3.4052|3.7022|3.7741|3.9519|4.0522|4.3284|5.0888|5.2591|6.3223|6.2107|6.2996|6.1274|7.7203|8.0362|9.6461|10.8417|10.1172|11.7989|13.1478|14.2923|22.1261|21.237|21.3543|29.0727|18.5529|8.8719|12.5028|14.2804|21.0479|23.4193|26.0498|21.3269|26.6994|34.9058|38.0504|33.5429|33.077|41.667|40.0896|34.5377|40.3456|35.3829|45.258|48.6022|47.3376|45.0818|44.1846|52.4337|47.6948|42.3876|32.1492|36.6524|29.6543|26.2316|24.6595|23.3809|25.7555|33.3465|29.7847|25.1665|25.8115|29.4799|28.0238|29.7883|29.4038|18.7897|22.8418|24.4361|23.685|20.7038|5.935|7.34|7.4|9.41|7.73|8.92|6.67|6.09|
2022-02-13 17:09:16|usa_0446|URI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|25.25|37.066|21.375|25.1875|30|27.1875|22.9375|15.9375|14.9375|19.0625|23|12.1875|16.35|24.55|19.86|22.62|27.1|21.98|12.76|10.14|9.92|14|16.09|19.46|17.78|17.1662|14.3|18.61|20.62|20.66|19.63|23.76|32.58|27.9|22.82|25.81|27.8|33.29|31.75|17.91|18.41|21.59|15.24|8|4.11|6.49|11.02|10.06|8.39|9.51|14.38|22.71|31.14|24.38|17.87|30.31|41.07|31.74|35.31|44.22|55.23|48.95|58.09|77.87|94.76|105.28|118.7|106.03|88.85|87.24|66.7|73.32|63.77|62.97|75.56|108.58|120.01|105.78|129.89|170.61|185.16|147.48|167.05|103.12|116.11|130.57|124.71|169.82|77.71|144.34|180.78|226.99|311.48|315.02|330.26|321.98|
2022-02-13 17:09:19|usa_0447|HTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.8784|60.4333|81.265|95.2002|76.4659|55.6341|39.6727|35.1224|30.7143|13.9707|12.0156|28.7236|40.5258|43.8319|33.9493|33.4516|39.6727|50.2307|55.4564|55.2076|37.2553|40.5969|53.5723|42.6232|51.2616|57.7315|75.9682|85.4597|94.5603|92.4273|95.4135|99.7504|90.2589|86.9883|77.0702|73.5864|57.696|51.2261|36.651|39.3883|37.2715|20.0037|15.5634|8.1988|21.2686|20.2459|17.6625|17.6894|15.088|12.0292|15.5814|14.7202|13.67|16.19|6.18|1.24|1.13|||18.75|19.55|24.99|
2022-02-13 17:09:20|usa_0448|IPG|total_return_price|0|0.7647|0.814|0.8743|0.7592|0.8222|0.9593|0.9812|1.0058|1.1763|1.2311|1.1638|1.2898|1.6718|1.7631|1.6038|1.6821|2.1925|2.2515|2.4538|1.9924|2.089|2.07|2.2023|2.3596|2.5659|2.9596|3.6235|3.2125|3.2433|3.4615|2.9447|3.5309|4.586|4.2398|4.7061|5.8833|5.7246|5.851|6.4698|7.2739|6.5186|5.7836|6.5477|6.7859|6.3323|6.6267|7.0831|6.9257|8.0909|8.1534|8.677|9.5072|10.394|10.3483|10.4711|10.6003|11.8118|13.774|17.3386|16.8775|20.8875|20.6629|18.4072|27.2744|26.6844|29.7491|28.3087|39.7812|32.6481|29.7802|23.6495|29.6208|23.9595|20.5225|14.3123|20.7903|24.2078|17.5342|11.2792|10.0857|6.6617|9.5843|10.1144|11.1745|11.0169|9.835|7.5858|9.5986|8.7964|8.7247|8.3379|6.9125|6.848|5.9812|7.0915|8.7677|8.8179|8.166|7.4354|5.8093|6.0242|6.1603|5.5515|2.8366|2.9512|3.6174|5.3867|5.2864|5.9598|5.1073|7.1847|7.6073|9.0456|9.0428|5.2502|7.1438|8.4216|8.0549|8.3022|8.2748|9.8416|11.048|13.1078|13.5635|13.2077|15.109|14.2554|16.2379|17.3861|15.2346|15.2188|18.6168|18.4814|18.7217|18.2333|19.2155|20.3166|20.4893|17.4733|17.0973|19.7053|20.2442|19.9309|18.1352|18.6598|20.2842|19.5895|21.2101|15.0414|16.1791|15.9363|22.7392|28.5259|31.994|36.379|37.45|
2022-02-13 17:09:23|usa_0449|PVH|total_return_price|1|1.7426|2.3459|2.8486|3.2396|3.072|2.7369|3.7199|3.5661|3.2197|3.5956|4.1778|4.6827|5.1201|5.6618|6.1359|6.5995|6.9053|9.3457|3.8456|3.6828|4.3404|4.0252|4.9904|5.5671|7.1896|7.8196|8.5041|5.5593|7.0068|8.9702|4.7569|7.6065|9.1834|12.5764|14.4199|17.3653|19.1633|18.4654|22.466|24.2762|23.3639|21.7162|27.6284|29.7625|28.0042|15.9164|12.1454|13.3375|13.0481|13.3993|8.6354|8.9862|11.4198|9.2917|9.5414|11.7448|11.4498|12.2459|12.4982|10.6085|10.3114|12.1657|8.1544|5.6258|7.8452|7.6531|7.2323|6.1305|7.7052|8.2561|10.9407|11.9322|13.8992|12.7216|7.953|11.4967|14.2804|11.083|12.7365|11.1952|12.585|13.666|16.3304|16.6632|17.4305|18.1881|21.8931|26.1802|24.934|32.7058|27.4801|34.9421|38.9201|34.4327|44.3939|53.5461|54.3097|50.6135|46.5049|40.986|41.1468|34.5362|23.9356|18.6088|28.4587|34.7306|39.4561|38.6451|62.019|51.1072|60.4607|57.5692|69.4856|70.6494|73.516|76.3033|87.8177|78.5884|108.8715|117.7019|114.3139|130.5791|123.4609|119.8276|124.5256|109.295|113.4676|109.443|102.6189|115.2601|90.3689|72.9433|95.0778|100.5519|106.4796|93.4046|100.6358|118.8694|126.4024|154.6241|159.2405|153.107|120.4651|108.8165|128.643|88.7122|87.0019|87.0443|49.2145|48.6447|58.2717|85.2332|113.1444|104.5871|109.2956|95.01|
2022-02-13 17:09:26|usa_0450|EXPD|total_return_price|0|||||||0.1324|0.1202|0.1675|0.1653|0.1714|0.2058|0.2532|0.3351|0.2755|0.3184|0.3857|0.4286|0.447|0.3551|0.4102|0.4225|0.4102|0.3857|0.4102|0.4898|0.6551|0.6429|0.6|0.6306|0.3857|0.45|0.6306|0.6735|0.649|0.7592|0.8265|0.796|0.7592|0.7592|0.7102|0.6516|0.7069|0.7404|0.8761|0.8541|0.9902|1.0796|1.0423|1.1199|1.3436|1.3034|1.3098|1.5506|1.7635|2.3029|2.4031|2.8462|4.2003|3.8668|4.3062|4.4272|2.7922|4.2337|5.4433|5.5037|6.482|8.8598|8.0383|9.6224|9.1287|10.8897|10.2305|12.1893|9.6194|11.5931|12.4176|13.5279|11.3983|13.3453|14.6941|14.1185|14.0939|15.461|16.159|20.3338|21.1314|23.0437|22.0829|20.5997|23.4822|27.9785|35.8031|46.5289|37.0337|33.7256|34.4084|34.5036|39.5162|37.4437|37.8627|36.1621|29.2997|28.1186|23.9097|28.3436|29.8823|29.7329|31.5715|29.6696|39.7458|47.1201|43.2798|44.3883|35.1621|35.7349|40.5769|34.0508|31.9419|35.0186|31.6363|33.9403|39.3115|39.7555|35.6048|39.9529|36.714|40.6462|43.899|42.3328|43.2005|41.7154|45.147|45.7338|48.0466|49.7664|53.0836|53.4985|56.7001|61.6773|60.352|70.1142|70.5266|65.6985|73.2342|73.7199|72.1942|76.3228|65.2686|74.9006|89.1637|94.2357|106.7001|126.0207|118.5849|134.29|
2022-02-13 17:09:29|usa_0451|HBAN|total_return_price|0|0.7558|0.8817|0.8472|0.8587|0.8663|0.8435|0.9263|1.0534|1.1256|1.3766|1.3772|1.5829|1.9291|2.2082|1.69|1.4827|1.6526|1.6496|1.7245|1.353|1.6662|1.8009|1.7112|1.5673|1.6972|2.0456|2.2295|2.0688|1.8667|1.8192|1.251|1.3312|1.9686|2.1127|2.3829|2.4394|2.8254|3.2457|3.1313|3.6847|3.9766|4.4613|4.8754|4.3428|4.266|4.7411|4.2751|4.1172|4.4048|5.0583|5.8115|6.3031|6.3234|6.3746|6.8144|7.8773|7.8946|8.895|12.0851|12.1294|12.3445|11.4168|9.4961|11.4407|11.8468|13.4797|11.3317|10.2706|9.7305|6.9502|7.1859|8.0225|7.1578|8.321|8.8096|8.8324|10.2037|10.14|9.5776|9.9355|9.9594|10.5331|10.8089|12.3489|12.1857|12.8125|14.0027|14.0234|13.6641|13.9251|13.082|13.9515|14.3249|14.1468|14.5074|14.5449|13.5382|14.26|10.8152|9.5638|7.1215|3.8909|5.4734|5.3366|1.1652|2.9412|3.3222|2.5815|3.8192|3.9319|4.045|4.8917|4.7351|4.6855|3.4559|3.9838|4.7069|4.7048|5.098|4.7555|5.5143|5.9275|6.258|7.3497|7.6332|7.3427|7.5261|8.186|8.645|8.8948|8.3827|8.8008|7.6467|7.2191|8.0193|10.8169|11.0193|11.1931|11.63|12.223|12.7638|12.5661|12.8161|10.3583|11.1294|12.2578|12.787|13.6463|7.564|8.4493|8.7062|12.1366|15.248|13.9866|15.3042|15.42|
2022-02-13 17:09:33|usa_0452|RRC|total_return_price|0|||||||||||||||||||||||||||||2.7785|3.3342|3.0568|2.2228|1.9454|2.2228|2.5011|3.0568|3.0568|3.0568|1.9454|2.5192|3.7787|4.3344|5.1124|4.2974|4.2604|4.6678|4.816|4.0748|4.1492|4.5193|5.0386|5.7859|6.9791|8.4708|7.8141|10.2093|11.339|10.6046|11.5577|9.7421|9.8352|6.287|4.3888|2.1348|2.1816|3.8258|3.0896|1.9946|1.3688|1.9555|3.0114|4.302|3.4416|3.7545|2.9723|2.8471|3.2476|3.5042|2.9285|3.379|3.573|3.9234|4.2801|5.9133|7.5975|9.1527|10.9713|12.8476|14.6813|16.9199|24.2993|24.8836|25.8221|25.7312|23.9048|26.0335|31.6966|35.5299|38.6453|48.8566|60.3974|62.4246|40.8708|32.82|39.3219|39.5955|47.2346|47.7469|44.9276|38.5173|36.619|43.2384|56.2442|53.4373|56.3232|59.7146|56.0873|59.7281|67.4893|60.7267|78.3666|74.8094|73.4627|81.6542|80.3934|84.2875|65.7689|51.8808|50.5551|48.0075|31.2619|23.9903|31.5857|42.1012|37.8352|33.5673|28.4493|22.6715|19.17|16.7319|14.2793|16.4499|16.7272|9.4364|11.1037|6.9164|3.8013|4.85|2.28|5.63|6.62|6.7|10.33|16.76|22.63|17.83|
2022-02-13 17:09:36|usa_0453|WAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||6.5813|6.639|4.9125|4.9746|6.0784|5.2145|5.8571|6.0359|9.2922|10.7497|11.9166|13.259|12.2168|9.1963|11.384|9.7296|12.0946|8.4845|8.2853|4.9634|4.6461|4.7381|5.5041|5.9536|7.0372|5.1176|5.7796|7.049|6.7058|6.6309|6.6168|5.4766|6.5666|7.4876|8.0552|6.7359|8.5387|8.8516|10.102|9.7142|10.1887|12.945|12.7693|15.48|17.7638|12.891|14.4399|16.3986|17.3731|17.8202|16.3881|17.9257|23.1476|24.3945|18.9331|12.5689|15.3319|17.8913|19.474|20.0898|19.03|22.8042|25.2431|32.3794|31.3767|25.255|33.4286|36.0342|37.3118|38.4265|41.9223|48.925|51.2245|60.3155|71.2964|74.4377|79.3685|77.9366|83.6185|91.4955|90.8088|84.9128|68.6572|76.6455|67.9556|79.1163|80.5465|75.7639|88.9863|73.7902|79.4497|79.5515|96.4652|102.7391|68.9158|72.4395|70.6308|70.8421|76.8155|47.5915|57.055|61.4319|72.7982|78.8394|82.088|86.1034|92.11|
2022-02-13 17:09:39|usa_0454|FL|total_return_price|1|4.2518|4.4983|4.4059|4.1748|3.7743|4.4059|4.4059|5.0529|5.3302|5.5305|6.3932|7.7334|9.3355|10.6604|10.9068|10.5371|12.3549|14.0803|8.3188|10.1674|13.8954|12.663|13.0636|13.3409|13.0019|14.7889|14.3494|14.4636|15.2201|15.4065|13.0541|16.3451|16.0247|15.2474|15.2619|15.8762|15.353|15.7862|18.0708|16.4293|17.1558|14.211|13.0888|15.2144|9.9052|9.0961|9.4098|9.6528|9.806|9.5762|8.9633|6.8949|11.7213|11.7979|12.8704|12.4874|13.1769|17.3521|11.6064|13.3301|14.0962|8.8101|5.1711|3.141|5.9372|6.4352|4.2901|3.6773|7.2779|8.6569|8.6569|7.9368|8.1145|10.1125|8.8867|9.4996|9.6528|6.8029|6.0062|6.2071|6.7788|9.2391|11.0738|15.3414|14.9164|13.7975|15.244|16.867|16.7479|15.7491|12.29|14.4192|14.7675|17.3674|14.8769|14.4788|15.4308|12.1099|9.797|9.1234|8.5449|10.3016|10.1122|5.1882|8.503|8.0372|7.7008|8.3977|11.5297|10.3219|12.2164|13.806|16.7697|17.0544|17.2896|20.8918|24.5015|26.5993|27.1245|27.9606|28.5553|29.7505|28.7482|32.1365|38.9311|39.9452|47.2649|45.0889|50.5748|60.2323|58.0491|58.1156|53.0946|51.7657|58.2073|59.9828|67.9746|41.7434|26.8611|44.1752|39.0371|44.5201|43.2997|51.6528|53.1907|38.5251|41.1794|36.2889|24.9414|28.6004|36.0309|42.9503|58.0073|56.3056|47.3391|44.68|
2022-02-13 17:09:43|usa_0455|CE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8111||||12.8731|13.8868|12.7444|13.9084|15.671|16.9828|16.2296|14.5133|20.4536|24.8777|31.6592|30.1114|34.6036|30.5819|40.7929|25.4242|9.4315|11.0358|17.2244|21.087|26.5665|26.956|23.7842|27.4646|34.36|36.5563|42.5978|33.0187|36.4|37.9334|32.8671|31.8197|37.3801|36.8269|40.6336|44.2058|46.7033|45.8568|55.5883|52.348|50.8153|47.9352|62.3551|49.3942|57.5166|58.3183|61.7978|57.1888|73.9679|81.3918|85.8383|95.3748|98.9123|91.9952|103.734|106.0996|81.3739|92.8535|100.0911|116.3121|118.0569|68.5966|83.311|104.3823|127.8265|149.5155|147.2936|152.7198|158.54|
2022-02-13 17:09:45|usa_0456|ALKS|total_return_price|0||||||||||||||||||||||||||||||||||4.625|8.5|9|8.375|4.375|3.9375|4.25|4|3.625|3.875|3.5|3.5|2.3125|1.7813|1.063|1.375|1.938|3.25|3.969|4.563|6.125|7.813|11.625|7|7.25|10.313|9.938|12.4375|8.9375|7.2813|11.0938|13.625|11.5625|14.5|24.5625|45.9375|47.125|38.625|31.375|21.9375|35.1|19.58|26.36|26.06|16.01|7.88|6.27|9.07|10.62|13.72|13.5|15.99|13.6|11.54|14.09|10.38|13.22|16.8|19.12|22.05|18.92|15.85|13.37|15.44|14.6|18.4|15.59|11.88|12.36|13.3|10.65|12.13|10.82|9.19|9.41|12.97|12.45|14.65|12.28|12.95|18.6|15.25|17.36|18.55|16.97|20.75|18.52|23.7|28.68|33.62|40.66|44.09|50.33|42.87|58.56|60.97|64.34|58.67|79.38|34.19|43.22|47.03|55.58|58.5|57.97|50.84|54.73|57.96|41.16|42.44|29.51|36.49|22.54|19.51|20.4|14.42|19.405|16.57|19.95|18.68|24.52|30.84|23.26|
2022-02-13 17:09:49|usa_0459|ASH|total_return_price|0|0.6475|0.7819|0.664|0.6255|0.5899|0.5076|0.5816|0.5268|0.6475|0.7408|0.7325|0.8203|1.1609|1.2443|1.4227|1.3403|1.4566|1.5724|1.6645|1.4874|1.6748|1.9398|1.8164|1.8581|2.2803|2.2146|2.3526|2.3729|2.2336|2.1474|1.9228|1.7411|2.0135|2.0208|2.0626|2.0712|2.2862|1.9179|1.8373|1.9977|2.0818|2.0231|2.7416|2.812|3.4096|2.85|3.0599|3.028|3.1799|3.1934|3.1483|3.3831|3.7625|3.9471|4.0303|4.5173|4.209|4.9595|5.8464|5.8513|6.2568|5.7631|5.2493|5.5665|4.783|4.7671|4.067|4.0612|4.2161|4.525|4.4157|4.8012|5.2271|5.5481|5.423|6.5858|6.6043|5.9819|4.0496|4.4276|4.7212|4.9864|5.4507|7.4416|7.9665|9.1566|9.8882|10.4169|12.1682|13.0949|12.3218|13.0489|16.1583|15.3058|14.7619|23.1834|22.1655|21.8129|20.7522|16.5351|16.694|17.1869|10.5718|3.8651|3.8756|10.586|16.3894|15.0875|20.1635|17.8352|18.8517|19.7765|22.5766|25.406|17.4687|22.7838|24.4753|27.9764|29.0818|32.8737|30.5552|34.6071|38.6235|40.8386|42.1739|46.4119|44.7309|51.7778|55.3517|53.3336|44.3292|45.5687|49.1994|51.7142|52.6124|49.9406|56.947|62.0005|61.7395|67.431|66.3019|74.5103|80.1603|68.0352|75.1499|77.1994|74.6643|74.4434|48.8819|67.7352|69.7736|78.2013|87.9269|86.946|88.8613|107.66|
2022-02-13 17:09:52|usa_0460|LEN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||2.6382|2.7255|2.975|3.4232|3.4108|3.904|4.2207|4.4069|3.9732|4.6277|4.503|4.681|6.6745|8.4783|11.3516|10.7724|7.3709|9.0533|9.4387|9.2142|7.7423|6.6517|6.7329|7.7068|11.2849|12.9491|14.5115|15.1287|18.2203|15.3272|22.5919|22.3958|21.6149|21.7094|22.1113|27.4663|27.5536|40.221|40.7458|38.0254|37.9507|37.3426|50.6697|48.4603|51.9834|48.4156|50.3789|40.4432|37.9862|44.6257|41.9356|39.0615|24.3168|13.7211|16.2567|14.8747|11.7411|6.3745|6.0191|8.6045|13.7639|11.5439|14.9906|15.8354|12.0711|13.9781|18.5889|17.538|13.6122|17.0923|21.7455|25.4216|30.2477|35.5188|36.0661|36.787|29.7959|33.536|41.1957|38.4382|36.8576|44.4862|47.3253|43.9872|48.0527|48.3837|39.6644|43.1339|44.8101|40.3388|46.3053|48.7351|49.1986|60.9102|54.9259|50.2643|50.2333|41.5805|46.732|48.4055|49.7537|58.2304|59.0162|59.3062|73.5324|74.7789|82.0287|98.1226|106.6165|104.6478|91.54|
2022-02-13 17:09:56|usa_0461|MUR|total_return_price|0|0.1605|0.1876|0.2048|0.1805|0.23|0.2169|0.2152|0.1889|0.2279|0.2241|0.2415|0.2549|0.2044|0.2215|0.2597|0.2656|0.3648|0.4187|0.4239|0.2838|0.4053|0.4154|0.4167|0.426|0.5267|0.5694|0.644|0.6754|0.7523|0.698|0.8237|0.7053|0.6732|0.6789|0.7174|0.7134|0.7405|0.7704|0.886|0.8616|1.0519|1.0368|1.2654|1.1027|1.1393|1.2557|1.3164|1.3222|1.3828|1.3544|1.3658|1.466|1.5615|1.7009|1.8622|2.2487|2.3847|2.5147|2.9931|2.88|2.7084|2.7815|4.2975|4.6198|4.6984|5.5749|6.2237|6.6544|6.7348|6.9997|7.6793|7.2155|8.0033|8.8983|8.7993|10.278|11.8047|10.1914|10.1955|10.7062|11.0875|13.2718|14.8909|16.6198|16.0848|18.749|22.3219|20.7641|25.5558|27.1187|25.9538|28.1765|26.07|29.3047|25.0316|26.8663|28.309|31.607|37.3001|45.4082|44.0902|52.7625|34.6436|24.1045|24.4908|29.8705|31.8171|30.0934|31.3769|27.8135|34.9641|42.2914|41.8416|37.5896|25.4468|32.3065|32.7839|29.4943|31.7006|37.2838|40.1428|38.57|44.51|48.1178|46.88|49.8351|42.9114|38.3411|35.6109|32.0154|18.8311|17.6823|20.2636|25.8384|24.9651|25.804|23.91|21.6319|22.6334|26.6834|22.4128|29.5337|29.4013|20.7901|26.271|22.3018|20.2775|24.8393|5.7458|13.0795|8.5252|11.7394|16.0657|22.941|24.7439|25.9873|
2022-02-13 17:10:00|usa_0462|COO|total_return_price|1|30.1271|30.6483|24.4575|21.874|33.586|24.4575|23.5961|26.3518|31.6912|33.8867|36.1286|34.6941|36.7644|23.0327|34.8165|26.9962|21.6011|22.106|12.8366|15.7311|18.109|15.1823|9.146|6.951|6.2193|3.4756|3.6584|6.585|5.8534|5.6706|5.3045|6.4023|7.3167|6.951|4.5728|6.4023|5.1217|3.8411|2.0122|1.6461|0.6402|0.6402|1.0059|0.8231|1.8293|2.561|3.8379|3.6547|3.4724|4.0202|2.8662|3.354|5.3656|5.3051|7.0123|9.0239|8.7196|13.6579|17.4382|24.2066|18.7491|15.5175|11.5848|7.3167|7.6825|10.0086|12.2146|14.7898|16.4527|17.1958|17.512|18.9199|21.7628|23.699|23.5518|23.0128|26.0337|21.5843|26.0585|25.2085|27.4626|34.5316|42.8074|47.7155|53.2363|58.5156|69.3917|75.6857|66.6567|67.8246|67.9628|54.7594|54.1568|43.6931|56.9691|47.1816|50.5447|49.6131|41.5669|39.0015|34.6636|33.4019|16.3342|18.8319|28.5408|27.272|27.8385|35.131|38.6819|38.6816|49.1135|57.1066|74.5952|76.207|69.0436|71.9037|87.8812|75.0427|95.7028|101.0881|110.1148|127.051|128.9067|124.017|131.6308|160.5712|163.5854|157.3769|177.7615|176.7239|152.1223|130.9779|152.8791|182.2614|175.8388|184.4292|200.1338|243.66|240.0531|244.4898|228.5416|260.3397|258.151|278.6197|289.774|337.2607|290.8798|346.7758|286.6056|282.8659|318.9777|363.9859|410.829|421.7382|416.8886|398.3|
2022-02-13 17:10:03|usa_0463|ALK|total_return_price|0|2.8097|3.4136|3.3348|2.9672|2.9409|2.3895|2.4946|3.1773|4.1226|4.8841|4.1295|3.4009|4.3875|3.4695|3.8235|4.2576|5.1717|4.3527|4.2811|2.8955|3.6297|4.1233|4.5099|4.3286|5.451|5.924|5.6623|4.5002|5.1668|4.9313|3.2949|3.8554|5.523|4.7592|4.8809|4.8372|4.2351|4.1353|3.8941|3.7095|3.85|3.3722|2.8664|3.1755|3.2879|3.5408|3.7657|3.3722|3.5689|4.1029|3.5408|3.6532|6.0138|6.1543|4.8054|4.7211|5.7609|5.7609|7.3908|8.7116|12.1822|12.2524|7.6578|9.9481|10.6787|9.386|9.1472|7.8966|6.7585|6.0981|5.3956|6.6883|5.7778|6.4972|4.4896|6.5421|7.4841|5.8677|3.9792|4.8673|3.5206|4.8223|6.2544|6.1352|5.5439|5.3187|5.5709|7.5291|6.6186|6.6883|6.5331|8.0304|7.9697|8.8622|8.552|8.8802|8.5655|6.2634|5.191|5.6226|4.4109|3.4487|4.584|6.5758|3.95|4.1051|6.0228|7.7696|9.2691|10.1054|11.4723|12.7448|14.2578|15.3909|12.6549|16.8814|16.1058|16.1417|15.764|19.3746|28.7584|23.3808|28.2464|33.1827|42.3329|43.2351|39.7196|54.6379|60.7005|59.2708|73.2729|74.4446|76.1304|54.3329|61.6453|83.3651|86.913|84.9012|72.4129|70.1093|59.3808|58.1961|66.6866|59.2081|54.8944|62.8669|64.223|67.368|28.47|36.26|36.63|52|69.21|60.31|58.6|52.1|
2022-02-13 17:10:07|usa_0464|CNP|total_return_price|0|1.2885|1.3121|1.4064|1.2178|1.2099|1.1628|1.3121|1.4142|1.4771|1.7835|1.6185|1.7599|2.113|2.0708|2.131|2.3794|2.5195|2.3684|2.376|2.2351|2.3228|2.4191|2.357|2.2945|2.3357|2.7535|2.9913|3.1567|3.0764|3.1697|2.9514|3.6157|3.6251|3.6582|4.1459|4.7014|4.6095|4.8249|5.0186|5.2171|5.4008|5.1366|5.5649|5.7733|4.3764|4.1144|4.5414|4.6741|5.0988|5.7394|6.1169|6.8328|6.1883|7.1616|6.5431|6.7978|6.377|6.66|6.8755|8.601|7.695|8.5413|8.7532|9.1629|7.5534|8.1328|8.1018|6.9666|7.2841|9.3418|14.8755|14.0056|14.7958|10.6359|8.8187|9.0354|8.961|6.0264|3.633|3.5816|3.2052|3.7506|4.271|4.5595|5.4306|5.5163|5.0143|5.5188|5.9731|6.5959|7.4606|6.4772|6.0848|6.4544|7.475|8.7356|9.5413|9.334|8.6907|9.3761|7.9026|8.9934|8.2574|7.2624|6.0877|6.5842|7.5003|8.8871|8.921|8.2895|10.0348|10.1541|11.4827|12.7854|13.099|13.5479|13.4428|14.2327|14.8109|13.5226|16.9988|16.8102|17.3031|16.8735|17.4203|18.9711|18.355|17.7415|15.6253|14.751|14.1647|14.6227|16.8967|19.6138|19.2023|20.5993|23.2823|23.3497|25.1437|24.632|24.0475|24.5813|24.7725|25.5433|28.0365|26.4009|28.119|25.6993|14.7177|17.943|18.7354|21.0783|22.2272|24.2192|24.4438|27.91|
2022-02-13 17:10:11|usa_0465|UTHR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.094|14.5|22.9375|35.9375|54.6875|36.5313|6.9375|8.0938|6.2|6.025|4.965|6.075|5.955|8|8.59|8.4345|10.455|11.295|11.655|12.1|11.81|16.96|22.245|22.285|24.795|34.545|34.93|33.305|25.025|26.885|27.065|27.275|31.83|33.355|49.925|43.245|47.55|52.585|30.705|33.045|40.75|48.74|52.84|55.93|52.97|56.05|63.69|65.26|54.28|39.17|44.52|48.82|47.95|57.5|51.76|61.2|64.99|77.22|88.59|93.86|87.02|135|131.11|172.96|188.15|134.15|158.15|109.62|101.8|122.01|145.38|141.19|130.12|119.46|135.86|110.5|118.31|126.37|102.51|117.37|77.51|80.84|90.39|91.32|120.8|101.04|146.35|165.47|180.86|187.66|216.08|
2022-02-13 17:10:14|usa_0466|DLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9604|6.7203|7.111|8.8249|9.4763|12.2529|14.2398|13.3559|16.973|19.083|21.6394|21.0858|21.1622|22.7844|19.7744|23.234|25.1003|18.0165|19.6266|20.3167|27.7238|30.0548|33.4787|37.0943|38.7707|31.4145|36.9335|40.7072|35.5377|43.7829|48.9997|50.622|46.977|46.6133|47.2002|41.2681|39.5999|35.9192|38.5761|43.5134|47.6204|51.2631|51.6491|53.0158|51.109|61.2858|72.7698|86.3235|81.1155|80.9409|88.2824|101.1637|99.8726|96.4651|92.6506|95.1287|100.209|96.1101|108.8088|113.6313|119.8985|110.8439|125.7547|135.4637|141.9104|134.4277|138.2366|152.6884|145.1014|176.87|
2022-02-13 17:10:16|usa_0468|HRB|total_return_price|0.986126947929|0.4006|0.4333|0.4383|0.4018|0.3905|0.4195|0.4459|0.5089|0.5026|0.5782|0.6626|0.9032|0.8827|0.7918|0.9995|1.2289|1.1203|1.1285|1.0749|1.2173|1.1354|1.1447|1.2777|1.2735|1.2225|1.4563|1.5572|1.7036|1.6273|1.9543|1.8424|2.5618|2.5132|2.9057|3.2981|3.2785|3.241|3.4658|3.8202|3.8059|3.5616|3.7292|4.1599|4.5438|4.491|4.1482|4.7542|4.7136|4.5908|4.1215|4.5708|4.0697|3.9711|2.8418|2.8639|3.4256|3.7026|4.496|4.3637|5.6594|5.362|5.08|5.3893|5.7595|5.8506|6.6747|5.2318|5.5696|5.204|4.017|4.5175|6.4249|7.0589|9.2036|8.8261|11.5941|10.4647|12.6387|11.6583|11.3197|10.2405|11.2864|12.5981|13.7552|12.1776|13.2736|12.9296|13.8744|13.6632|15.6919|13.7636|12.1158|12.7762|12.8026|12.3801|12.0592|12.959|11.5018|12.6577|12.2381|12.8924|14.4288|11.7677|11.0269|9.178|10.2125|11.3244|11.1745|11.4947|9.9395|7.5579|10.9811|11.3419|9.9067|10.2411|11.3215|10.1048|11.2305|12.4747|21.1234|19.9172|22.7242|20.7156|22.2934|20.9864|23.8745|24.1555|24.2687|22.8839|25.3593|28.5448|20.4966|15.7021|18.6293|18.1694|18.7519|19.994|24.797|20.3007|21.2274|23.0987|21.2392|22.6238|20.8042|23.6458|24.2836|22.1494|12.8108|15.1491|13.4279|16.2596|21.0941|21.5392|24.0206|22.807|24.55|
2022-02-13 17:10:20|usa_0469|FFIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3125|33.125|57|41.75|20.875|19.6875|9.1875|3.2031|8.845|6.185|10.85|11.975|4.4|4.895|5.51|6.775|8.465|10.4|12.48|13.955|12.665|15.125|24.48|27.93|22.51|21.57|28.17|35.285|25.75|25.325|37.165|36.905|40.8|40.26|30.01|19.18|30.25|27.42|21.85|20.76|33.29|39.63|52.59|61.63|74.36|104.41|136.17|100.7|104.81|75.85|102.13|134.05|101.25|106.495|97.46|90.91|68.5|91.632|89.44|110.78|109.46|118.74|133.94|114.94|127.54|115|97.44|104.68|119.29|122.86|146.56|147.13|128.85|121.06|131.45|142.61|181.99|196.74|154.62|156.93|143.73|139.71|138.32|110.8|136.36|124.01|175.64|207.63|185.16|201.75|247.78|
2022-02-13 17:10:23|usa_0470|CINF|total_return_price|0|1.0085|1.0466|1.2257|1.1633|0.9337|1.0261|1.1724|1.2777|1.5602|1.6557|1.7108|2.0596|2.4152|2.5552|2.3484|2.1836|2.4328|2.3479|1.9427|1.4115|1.6956|1.8653|2.1323|1.9589|2.3124|2.725|3.0559|3.0375|2.9457|3.1595|2.8152|3.301|3.8776|4.5176|4.6029|4.3279|4.8722|5.3474|6.48|7.5555|7.6178|7.3419|7.0929|6.7211|6.6001|6.7643|6.6751|6.621|6.7242|7.2834|7.1155|8.5818|8.3828|7.6364|7.6695|8.7434|9.5215|10.7632|11.2281|19.3441|17.2748|15.9428|12.8279|15.3474|15.3392|15.8835|15.9386|13.3152|16.158|13.5792|15.4099|17.258|16.6464|17.4213|18.4554|17.0116|19.5706|20.9587|16.1253|17.1179|16.0962|17.1144|18.5946|19.5255|20.4505|21.6474|20.6417|22.3042|22.13|21.239|22.6579|24.3329|23.0829|25.9811|26.7807|25.4011|23.9687|24.7278|24.8737|22.9154|22.2789|15.0735|17.1046|17.7012|14.1796|14.0946|16.6451|17.0661|19.0587|17.2961|19.536|21.755|22.7898|20.5656|18.8293|22.0792|25.3014|28.2215|28.363|29.6339|36.0459|35.3656|36.6512|41.0368|38.4877|38.3424|37.8993|42.1138|43.6702|41.502|44.8824|50.1266|55.7775|64.3567|65.2312|65.935|63.327|63.9181|67.9983|67.4774|67.3134|61.0747|70.6448|71.6977|80.0728|97.1612|109.8907|99.5682|71.9949|61.6955|75.7121|85.4842|101.4517|115.3638|113.5991|113.93|
2022-02-13 17:10:26|usa_0471|FLR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.563|15.7893|17.2675|13.8431|14.3247|16.3368|15.1447|10.0553|10.848|13.841|13.3661|14.7625|15.7598|15.0088|18.8092|18.4086|21.7963|22.7583|23.9141|24.8001|31.7702|34.1741|36.3811|32.1058|33.9416|37.7858|42.7418|58.1062|61.517|54.9902|82.6434|46.7489|36.4111|29.1989|41.3872|43.3648|37.3418|40.2191|38.9102|43.0055|55.8836|62.7559|54.1341|44.8255|42.6246|53.9291|42.8451|49.6506|52.1366|57.4666|54.9455|63.6419|69.1284|67.3403|68.9815|59.6788|53.4525|51.1072|50.2406|37.1713|42.2032|49.4559|47.2073|45.476|49.9314|48.3136|41.8648|39.5744|48.0538|52.9193|47.2829|55.7451|29.0195|35.5248|31.1767|18.2657|18.1751|3.4|12.62|8.81|16.55|23.09|17.73|16.35|24.63|
2022-02-13 17:10:29|usa_0472|UNM|total_return_price|0|||||||||||||||3.0374|3.0374|2.8159|2.7396|2.7052|2.1621|2.48|2.8667|3.0169|3.29|3.8576|4.1578|5.163|6.0299|5.6861|6.7569|5.0992|5.9557|8.0833|8.2299|7.841|10.5169|9.3209|10.8083|11.246|13.9948|14.9658|14.3573|14.509|14.0612|14.1858|12.0864|12.4924|10.3066|12.4254|12.9496|14.6557|15.3588|16.6913|17.5419|18.155|20.5406|20.8302|24.0656|26.2202|31.3403|31.8977|32.1664|28.8737|34.0199|27.7864|32.0849|17.3214|18.9482|10.1008|12.0331|16.4629|16.3239|17.8368|19.7054|15.5652|16.4426|17.4154|15.9527|12.8584|11.1631|6.2872|8.6597|9.5937|10.2939|9.5956|10.4803|10.3915|11.9478|11.3852|12.3121|13.8301|15.4076|13.9162|12.3671|13.2861|14.2914|15.8972|18.0766|16.9918|16.5733|15.3904|14.3465|17.6663|13.1505|8.8786|11.3239|15.3773|14.0546|17.9033|15.7349|16.1264|17.7071|19.2607|18.7637|15.5|15.6495|18.2648|14.3362|14.5055|15.8136|21.5782|22.541|23.4699|27.1739|27.4754|27.1632|26.9935|27.5173|26.7487|28.4901|25.6944|26.8141|25.0719|25.9183|28.9654|36.2417|38.8526|38.8018|42.7502|46.0943|40.1486|31.3419|33.3279|25.2502|29.2975|29.2637|26.1502|25.9143|13.4788|15.1895|15.6545|21.7112|26.6466|27.4631|24.4984|24.2893|
2022-02-13 17:10:33|usa_0473|TW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2098|41.8787|36.1115|46.3103|41.7725|57.7612|57.7328|61.506|73.0616|85.3029|81.1332|101.99|
2022-02-13 17:10:34|usa_0474|DOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0616|9.8001|14.6463|18.3617|19.3309|18.8463|29.9926|71.0237|67.1467|55.3004|47.3312|39.6311|47.385|25.2002|27.5695|21.0217|6.2893|6.0567|8.5896|10.8986|20.6771|17.7048|20.0912|22.5639|20.4445|19.8069|22.8482|23.6753|22.8826|23.1411|23.658|29.3356|30.6969|33.1523|32.7387|30.6366|33.9363|30.5073|29.2753|23.6494|26.0962|21.7971|15.7749|15.4647|17.7048|23.1583|24.4076|25.9411|23.8648|24.735|23.1842|25.1485|25.631|23.8476|24.0716|26.9836|25.5448|28.3536|29.6684|31.1626|31.5472|32.4918|35.9412|40.6342|41.7431|40.8051|42.2459|48.6961|50.5132|50.6645|50.4304|54.3129|51.2407|52.8249|54.9558|56.8121|59.5962|59.5521|60.8288|61.6756|64.6667|61.9389|54.362|51.2933|58.9622|62.8756|69.4558|49.7958|59.408|56.1306|67.5716|78.2264|77.9601|75.3001|74.84|
2022-02-13 17:10:37|usa_0475|SNA|total_return_price|0|3.669|3.8809|3.9462|4.0114|3.8321|4.0277|4.6148|4.5332|4.5495|5.0876|4.5658|5.4627|6.7117|7.7867|7.1013|6.841|10.226|11.4159|10.6862|9.464|10.5033|11.6542|9.4874|9.7645|10.2528|10.777|10.2196|9.3361|9.632|10.3252|8.2043|9.4284|9.5445|8.9862|9.594|9.9475|11.6118|9.7128|10.2655|9.9655|10.7669|12.5802|12.4573|12.3822|13.1618|12.3496|11.7737|11.2003|12.3939|13.255|13.0859|15.6794|16.2989|16.6099|17.0052|18.9687|20.7397|21.1828|24.9088|23.7042|24.9218|19.8943|17.0266|19.3606|16.2424|20.3964|18.4394|15.1838|15.1128|16.4431|13.8204|16.5125|17.3858|14.5454|13.5705|20.6198|21.0164|18.4643|14.418|17.7965|15.8347|18.7175|17.9825|21.1453|21.3812|22.3197|18.5064|23.2596|21.6773|23.5637|24.9897|26.1649|26.7403|28.5463|31.6629|34.0538|34.5659|36.4814|35.983|35.2585|37.3866|38.4274|39.1099|29.5268|19.0318|22.0156|26.8382|32.8831|33.9611|32.2678|36.9474|45.2268|48.2606|50.4791|36.1031|41.4133|50.1563|51.5003|59.7573|66.0143|69.4573|75.3759|84.2429|93.1156|96.8755|101.5702|104.1268|118.0549|127.4288|138.4583|131.6519|150.0657|137.9964|139.2438|134.6137|152.3614|150.669|141.7273|134.2925|157.911|134.3592|147.1564|168.9095|134.4382|145.6898|155.0818|147.5125|160.7018|103.9342|133.3753|142.6911|167.1778|226.829|220.7328|207.5863|215.38|
2022-02-13 17:10:40|usa_0476|TMUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4049|12.42|29.6107|39.3164|49.0221|68.6803|78.3038|80.4424|53.7105|27.9656|24.0307|29.1501|31.4268|31.611|13.6999|5.501|3.9218|6.4091|5.8037|7.9488|7.8962|6.4222|11.66||||||||||||36.0592|44.2844|34.7958|25.939|20.5301|22.4778|21.3065|18.8587|21.8856|19.3062|13.3445|10.2914|9.2912|10.8836|12.9761|16.5951|20.3985|22.6226|13.2524|10.9889|13.055|7.3566|14.1342|12.9366|13.9104|23.64|25.2|32.93|32.17|33.28|30.48|27.03|33.14|38.68|42.34|40.12|37.28|42.51|44.5|58.32|62.47|61.01|65.42|63.79|62.78|59.7|68.49|63.01|72.06|73.04|80.12|77.4|79.45|110.19|111.91|133|126.11|144.99|129.43|115.98|
2022-02-13 17:10:43|usa_0477|HRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:10:43|usa_0478|ENR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2859|33.5504|30.525|34.776|43.9327|40.9082|39.5887|49.0977|43.7602|41.0428|43.8606|48.0774|56.5979|54.6513|41.5445|41.6681|35.0292|40.3369|47.5477|28.8095|45.5416|37.9452|42.4376|47.2762|42.9382|39.1251|39.28|
2022-02-13 17:10:44|usa_0480|MLM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||16.2067|14.9339|14.9339|13.6509|12.1857|13.2072|13.8829|13.7024|14.4793|16.0487|17.1844|15.2306|16.6517|18.5269|23.3903|26.0978|26.5978|31.5187|32.9266|31.6962|45.7647|42.0986|43.6195|29.6067|30.4957|35.456|30.2644|28.7503|31.8812|32.2788|37.5193|29.7545|35.5666|32.3325|29.9699|25.1288|23.771|21.5208|26.3389|28.7003|37.1427|36.6421|35.3362|36.2444|43.1341|45.1088|55.9379|63.7183|62.4999|87.3958|74.6134|69.4996|85.5918|111.5981|133.9775|110.7316|110.2585|88.5481|86.651|94.0165|81.9181|67.2749|67.2388|78.8386|76.9164|72.2282|73.6275|67.1787|80.8862|78.9956|70.7906|56.2832|67.5079|77.0079|71.2932|75.3489|86.1248|93.5876|90.6164|90.7633|92.7777|119.5452|123.3906|120.8561|103.7293|131.8181|133.7805|143.9994|129.7575|151.9657|183.3015|171.375|212.3755|209.6271|214.181|198.8572|213.5885|200.7445|216.6995|176.9647|167.5695|196.6488|225.4363|269.1172|275.113|186.611|204.28|233.3926|282.1897|334.2812|350.7371|341.1818|440.52|
2022-02-13 17:10:47|usa_0481|PHM|total_return_price|0|2.7013|3.0316|2.4772|2.3356|1.6396|1.1678|1.557|1.7458|1.557|1.5807|1.1678|1.2976|2.1469|1.8756|1.156|1.1442|1.3211|1.0971|1.1206|0.7903|0.7224|0.7136|0.8239|1.0659|1.189|1.5398|1.6752|1.0756|0.9099|0.8766|0.6847|0.9201|1.426|1.2443|1.5309|2.3247|2.6739|1.7129|2.3894|3.0055|2.6741|3.1673|3.7994|3.6423|2.9193|2.3209|2.2001|2.3332|2.3907|2.8541|2.8986|3.4416|2.7568|2.7494|2.6407|3.1744|3.0255|3.5813|3.9699|4.3458|4.8397|6.2277|5.1269|5.8136|4.3579|4.8372|4.57|4.737|4.406|4.5724|6.9863|8.94|8.5734|9.0534|6.5179|9.508|10.1925|12.253|9.0952|10.2216|10.7174|13.1851|14.5517|20.0534|23.8409|22.3343|26.3619|27.4272|31.675|36.2654|36.985|33.9499|33.176|24.897|27.5871|28.7127|22.9706|19.5208|11.8636|9.2231|12.7725|8.4853|12.3381|9.6858|9.6858|7.8249|9.739|8.8617|9.9694|7.3375|7.7628|6.664|6.5577|6.7881|3.5004|5.5917|7.8426|9.482|13.7356|16.0928|17.9361|16.8106|14.7076|18.2075|17.1946|18.11|15.9052|19.4035|20.1753|18.3653|17.2643|16.3849|17.29|18.0979|18.6928|17.2272|22.1604|23.1717|25.9053|31.6001|28.1123|27.4874|23.7614|25.0392|27.0453|30.6905|35.5868|37.8911|21.8714|33.4566|45.6305|42.6474|52.0144|54.2631|45.7947|57.16|
2022-02-13 17:10:51|usa_0482|MGM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8031|5.9662|5.7605|8.3468|11.1977|11.3153|11.521|10.3647|15.4142|17.747|11.9297|11.6274|13.9377|10.3942|13.2148|17.245|16.2717|17.1646|15.8087|13.47|15.8701|17.2686|17.8355|21.3696|22.7019|22.976|33.0725|33.1906|39.1673|41.1989|34.0175|40.2162|37.7216|36.616|54.6169|65.4836|76.1613|84.9681|77.5598|59.8424|38.8555|28.3479|13.0022|3.0427|6.3972|12.5676|8.8445|11.8305|9.4965|10.1391|14.0794|12.0668|12.2368|10.4226|9.8462|13.4841|9.9974|10.4415|10.9517|12.2368|13.5314|18.6813|21.9602|24.9272|25.2485|22.1019|19.9475|21.3743|16.6119|18.549|21.6767|20.0703|20.8735|23.5949|27.4124|24.797|32.118|31.1046|31.9647|35.3259|28.1524|26.7556|22.5972|25.6918|27.4119|29.1589|33.2655|7.6959|16.6928|22.5127|31.2825|39.0232|42.1851|40.5476|44.22|
2022-02-13 17:10:54|usa_0483|CIT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.748|33.5534|30.7236|35.1102|39.7634|36.2455|37.2519|27.9024|30.3967|35.5488|29.6742|34.7661|32.7534|37.3637|39.4538|41.2773|44.3702|41.9934|39.2107|40.0354|41.979|38.5161|40.7633|34.8425|35.8044|28.221|26.2262|31.7748|39.433|37.9157|43.7694|44.2623|45.1023|47.118|45.3419|47.6524|35.2723|44.6674|46.1979|42.3555|43.4521|17.3899|20.3598|17.24||||||
2022-02-13 17:10:55|usa_0485|CMA|total_return_price|0|1.0595|1.1313|1.2094|1.2667|1.1572|1.1103|1.3409|1.4417|1.6327|1.8766|1.6323|2.0155|2.1036|2.5838|2.1959|2.2197|2.726|2.8241|3.1187|2.8296|3.105|3.4038|3.7206|3.4762|3.6329|4.1548|4.3554|3.8337|3.7661|3.7978|2.8062|3.5576|4.6363|5.0083|5.6034|7.1126|7.4206|7.9662|8.1016|8.7468|9.0907|8.2367|7.6152|7.5504|7.2735|8.1836|8.1243|7.2264|8.2483|9.7402|11.1366|12.3642|13.0251|14.0462|16.3348|16.7288|18.1304|22.0144|25.7034|29.5264|34.7799|32.763|27.3156|34.1415|31.4272|30.1003|25.8145|23.982|21.7655|23.5109|30.8289|31.5522|32.9214|31.0733|29.8865|31.1675|34.2951|33.9145|26.8619|24.3533|21.6161|26.8021|27.1458|32.9631|32.241|32.8006|35.8626|37.1956|33.894|35.9185|36.9306|35.9356|37.0896|33.6209|37.1904|38.7255|39.4366|40.0859|34.976|30.1283|24.6944|18.395|24.0361|14.78|13.6781|15.8358|22.2552|22.2198|28.6236|27.7499|28.0292|31.9475|27.8441|26.2916|17.5468|19.7853|24.8977|23.7499|24.127|23.6961|28.2096|31.3942|31.1128|37.7669|41.31|40.1611|40.079|37.8149|36.5951|41.7824|33.6282|34.3949|31.3194|34.1858|39.5268|57.0835|57.6612|61.8|64.6302|73.8324|81.836|77.8381|77.7128|59.6743|64.2186|64.238|58.9578|64.7253|26.9493|35.6383|36.4034|53.8584|69.843|70.0996|79.832|87|
2022-02-13 17:10:59|usa_0486|DRI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||3.7735|3.5162|4.004|4.2623|4.1035|2.7645|2.9965|2.5188|2.9271|3.5168|4.1659|4.736|5.4311|5.453|5.5789|7.7619|7.5354|5.5245|6.3122|4.6732|6.1053|6.2829|9.3888|7.7353|9.9502|10.207|10.9798|15.1016|13.4793|13.7475|11.6255|9.5724|10.6733|11.7454|11.1845|13.1773|12.1539|11.3676|14.7762|14.5269|17.6311|17.0503|19.5685|22.9374|19.4734|19.4679|22.2093|22.6739|25.3631|23.2584|22.3498|17.4606|19.5099|16.8042|10.5865|15.8312|21.2309|19.4984|18.7669|24.408|25.9828|25.2293|30.1765|29.2812|31.7021|30.38|30.4718|32.9146|33.7154|34.2272|35.1905|31.1698|35.2849|31.8583|37.2659|36.1014|35.8733|34.3265|41.8547|47.5044|49.1027|51.391|47.8336|54.8285|58.6701|53.8003|64.5631|66.2918|79.4783|73.8817|76.4932|84.1695|80.3884|107.444|103.0649|105.2763|109.9206|115.1349|113.5949|94.2399|74.2901|83.7721|104.6791|133.5405|140.1237|148.4805|136.9207|144.4|
2022-02-13 17:11:02|usa_0487|RE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||13.6572|15.6911|15.9016|17.4384|16.7004|19.4201|19.8676|26.8316|27.7916|27.9907|27.9439|26.1522|25.4227|26.5658|21.3156|22.3405|16.3413|15.3517|22.4978|22.7106|34.2456|49.6033|46.1174|51.9112|44.9501|49.1696|48.2774|39.0035|38.2997|38.6615|40.0665|53.6435|52.7692|59.4652|60.126|56.6177|52.4462|63.2683|60.2005|65.8624|69.4132|71.2248|66.3517|61.6008|69.4894|70.0705|69.0259|78.3268|79.8566|73.0841|65.4875|58.6142|64.0062|56.7575|53.1687|54.1312|66.7103|65.5445|62.2764|54.7751|67.3733|66.4644|69.4797|64.7604|63.2741|67.414|74.5714|83.8089|87.023|89.866|106.5513|105.6297|120.1691|129.4323|127.7302|134.5701|136.4759|144.2406|148.1648|155.801|149.1683|158.542|171.9809|160.1519|167.5525|192.0112|208.5655|228.2476|205.7773|200.5219|233.9446|211.1577|210.5435|201.9757|201.561|231.9991|251.2389|262.9048|183.9487|198.6188|191.6268|228.6417|243.5169|249.1091|249.3097|273.92|
2022-02-13 17:11:06|usa_0488|UDR|total_return_price|0|0.2157|0.2823|0.3056|0.3236|0.2517|0.2157|0.4908|0.6257|0.7623|0.7756|0.7816|0.8114|0.811|0.8812|0.9766|1.097|1.1873|1.1872|1.2551|1.1786|1.258|1.2416|1.2971|1.3275|1.3026|1.3532|1.4432|1.4086|1.2742|1.3194|1.1175|1.26|1.4817|1.5857|1.7147|1.8811|1.876|1.9899|2.284|2.4507|2.8397|2.6892|3.3028|2.9052|2.8921|2.9312|2.9192|3.0983|3.032|3.2774|3.2153|3.4393|3.4049|3.403|3.3705|3.8558|3.6692|3.5931|3.8646|3.653|3.8003|3.7035|3.095|2.8742|2.9266|3.4428|3.3532|3.0296|3.1691|3.5577|3.6002|3.6748|4.4239|5.1099|5.1848|5.329|5.9734|6.042|6.2143|6.5139|6.4734|7.0979|7.6683|8.1655|8.4745|8.6843|8.8375|11.2159|9.5621|11.1757|11.1475|11.1805|13.7784|13.6776|14.9101|15.8532|15.4248|13.3921|12.537|10.3656|13.026|12.0484|14.2744|8.4135|5.2531|6.5249|10.123|10.6985|11.6134|12.7191|14.1747|15.9208|16.6315|16.8827|15.3452|17.5556|18.846|18.3826|17.8066|17.3755|17.8376|18.9766|17.8064|17.7184|19.7964|22.1652|21.2911|24.3107|27.0619|25.6891|27.8859|30.628|31.6469|30.5605|30.0284|30.7038|30.7678|33.3534|32.8074|33.4995|31.2349|33.2158|36.0812|35.6446|41.2354|41.0264|44.6364|43.3009|34.1352|35.2751|31.08|37.0053|42.6427|48.0107|52.3023|59.6228|
2022-02-13 17:11:09|usa_0489|NRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1075|8.7207|9.9808|10.929|14.8839|14.9795|15.5451|16.8634|19.0342|18.5685|19.342|19.9949|23.4133|29.5265|34.4088|33.4856|35.7645|32.4376|36.1305|20.9181|16.8592|14.8963|19.4958|23.4466|20.2943|17.3832|18.4728|17.3084|15.8861|18.1651|19.4626|17.6577|15.5035|13.3992|13.1497|18.0309|19.1874|21.9717|22.4556|23.7188|24.2091|25.8416|31.6223|26.3456|23.5716|22.0077|21.9572|12.7983|9.7492|12.0002|13.0339|10.1998|11.4266|16.5851|15.3755|22.8709|24.8296|27.8688|29.3514|33.623|34.3529|39.2476|32.5177|36.4971|37.6168|27.5879|31.078|28.2203|33.145|35.8644|36.4223|40.1499|41.9983|
2022-02-13 17:11:11|usa_0490|CTAS|total_return_price|2||0.737|0.896|0.766|0.8529|0.9401|1.0344|1.1814|1.3245|1.568|1.568|1.9478|2.1032|2.0347|1.8391|2.4847|2.4362|3.0059|1.7878|2.5933|2.491|2.5107|2.6095|2.6095|3.0083|3.1377|3.5063|3.5063|3.6947|3.2931|3.6645|4.6585|5.7628|6.2784|5.3382|7.34|6.9527|6.0989|6.8307|6.7697|6.7577|7.1877|7.0648|7.802|7.7274|7.8667|8.5481|9.4153|8.5928|9.4023|11.4571|12.0797|13.393|13.5808|15.208|13.5182|15.6095|17.5606|19.5748|21.4919|23.1038|20.6069|27.813|35.8819|32.0782|26.0239|23.71|20.3776|33.6996|31.8101|38.9853|27.6932|35.8625|35.801|32.8637|34.233|40.3546|34.0166|39.0097|26.1183|28.8025|31.0588|36.3261|33.4405|35.4919|32.1095|35.0143|34.5247|31.8356|32.5296|35.266|32.677|33.687|29.4483|33.5598|32.4177|30.796|29.4232|25.6821|23.4282|24.0306|25.0726|19.5533|16.8654|19.359|22.8086|23.3489|21.012|22.0376|21.6054|23.0714|24.2576|28.3379|27.5874|26.709|33.8783|32.4198|35.5125|36.9747|39.1697|40.7356|42.6137|50.2343|54.9048|56.2262|59.8648|67.8241|77.402|79.822|78.8021|85.897|78.7694|88.9075|110.2059|108.8642|112.1035|119.5796|128.2526|151.1972|163.8929|175.0234|204.9094|182.0068|200.6757|215.469|256.2355|252.1152|261.609|243.1902|326.8298|352.129|322.1376|351.9071|394.9037|422.19|375.53|
2022-02-13 17:11:14|usa_0491|RAD|total_return_price|2|72.6717|66.5778|78.9909|69.0607|68.6086|84.858|91.1772|111.0376|107.8787|88.9211|85.3101|105.7911|120.4661|121.9131|115.1667|135.6605|124.1768|156.8911|113.4891|148.0984|140.252|126.2002|135.8951|132.9194|138.5447|150.9916|151.2912|126.2088|134.4922|124.8191|142.2896|167.0761|174.0775|191.5054|149.3774|173.1432|174.2784|180.7637|201.9533|168.2773|153.5299|152.6117|140.966|168.5497|178.7648|184.5906|203.8433|224.6037|217.1425|257.5564|289.1916|293.2204|275.088|306.35|375.6012|401.4771|445.2265|481.2737|634.2768|626.8325|695.5594|704.6708|905.4831|809.7845|491.7019|365.7714|151.25|137.5|138.75|80|50|104.4|167.4|158.8|93.8|66.8|67.4|42|46.8|48|73.6|101|123|111.6|99.634|88|73.4|70|79.2|81.6|73.8|73.8|94|86.8|95|119.4|126.4|101.4|74.4|53.4|45|24.2|10.4|5.6|23.2|30.8|25.6|30.4|23|17.432|18.794|26.2|21|22|24.4|30.8|26|23.8|20.2|32.8|58.8|69.2|118.4|131.8|167.2|124.4|109.6|159.6|174.4|165|157.6|159|154|150.6|159.2|120|68.2|48.4|40.2|39.4|32|27.4|22.2|14.8|7.66|6.46|9.06|13.62|13.13|13.02|13.2|19.58|18.27|17.74|12.32|10.24|
2022-02-13 17:11:18|usa_0493|RL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2705|21.3823|18.4735|24.3932|23.3725|18.5755|14.9013|15.9219|15.1054|14.6971|13.8806|14.544|12.5028|14.544|18.1163|22.0539|21.1475|16.3302|21.2047|24.1115|18.2081|18.9838|17.5957|17.065|20.9603|22.7111|23.3272|27.5065|28.4304|30.436|34.3036|33.445|35.961|39.644|46.1119|50.3243|44.5651|53.9849|65.5567|72.1115|80.4921|68.6506|52.2968|48.1687|55.5115|57.5746|35.7919|33.6161|42.7654|64.3029|68.8106|71.541|66.3168|75.9762|95.9464|105.5554|107.5337|121.7247|115.8402|148.5929|125.5134|129.8962|129.6339|146.8087|146.2668|143.5283|152.3396|141.7555|137.0441|143.7611|163.3686|117.1218|117.9488|97.2551|101.3698|86.9443|78.5734|88.8053|81.426|71.0933|66.6394|83.8103|95.7266|102.7141|120.2702|124.1911|96.1778|116.5374|110.0703|94.5853|115.1543|68.5869|69.0649|77.3543|101.5938|119.3511|115.4868|108.8486|116.75|
2022-02-13 17:11:21|usa_0494|MAT|total_return_price|0|1.5322|1.6033|1.0801|0.6751|1.0801|1.0801|1.502|1.3838|1.8564|2.2615|1.8226|1.6539|1.8733|1.8733|1.6033|1.1138|1.4851|1.3838|1.9239|0.9282|0.9451|1.1644|1.2657|1.2826|1.6033|1.8733|2.5483|2.6665|2.8352|3.295|2.3863|2.7289|3.4791|3.4688|4.1912|5.6538|5.7483|6.4887|6.2769|6.547|5.8184|6.6721|7.1708|7.1825|8.1849|8.2852|8.8759|8.2403|10.0701|10.814|12.1257|12.7438|14.0838|14.8941|13.4928|14.5641|12.5689|17.782|17.4241|19.6278|20.9119|22.3749|14.8379|12.1198|13.2602|14.1474|10.2079|7.0955|5.697|7.2445|6.201|8.0037|9.8328|10.4869|8.6799|9.5588|11.7903|11.9261|10.1892|10.8613|12.7614|10.7309|10.7536|11.1576|10.677|10.5746|10.4975|11.5594|12.6626|10.8537|9.8928|9.6683|11.0801|10.09|12.0396|14.2639|17.3547|15.9195|14.7675|12.4296|12.991|11.1762|11.7768|11.0633|7.9725|11.0979|12.4186|14.3418|16.323|15.1888|16.8398|18.8597|18.6569|20.7515|19.7215|21.3239|26.1055|25.4124|28.0297|29.1838|35.1894|36.7138|34.2298|39.1973|33.3896|32.7637|26.0517|26.6241|19.9337|22.7435|18.9637|24.8503|31.1447|29.3467|28.7264|26.4525|24.9558|21.338|15.48|15.38|13.15|16.42|15.7|9.99|13|11.21|11.39|13.55|8.81|9.67|11.7|17.45|19.92|20.1|18.56|21.56|
2022-02-13 17:11:24|usa_0495|WDAY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|53.24|58.83|68.29|75.35|89.77|72.59|83.84|92.5|79.46|87.77|83.15|77.2|66.65|76.26|80.1|87.71|83.09|86.87|105.2|105.8|119.89|122.58|134.41|125.84|175.58|204.51|205.97|158.11|186.68|145.07|180.38|214.17|235.6|261.33|230.66|282.76|225.04|
2022-02-13 17:11:26|usa_0496|ETFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:26|usa_0497|ANSS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2815|2.9065|3.375|2.0315|1.969|2.6565|1.8125|2.5|2.469|1.8125|2.75|1.7188|2.4844|2.4688|2.75|2.625|2.8438|3|2.8125|3.1563|4.68|4.4625|6.1625|6.775|5.025|4.3075|5.05|5.9875|7.8152|8.885|9.925|9.935|11.75|12.4325|16.03|17.105|17.82|19.245|21.345|27.075|23.91|22.09|21.745|25.385|26.5|34.17|41.46|34.52|47.12|37.87|27.89|25.1|31.16|37.42|43.46|43.185|40.57|42.25|52.07|54.19|54.67|49.04|57.28|65.02|63.11|73.4|67.34|81.42|73.1|86.52|87.2|77.02|75.82|75.67|82|88.19|91.24|88.14|92.5|89.46|90.75|92.61|92.49|106.87|121.68|122.73|147.59|156.69|174.18|186.68|142.94|182.71|204.82|221.36|257.41|232.47|291.73|327.23|363.8|339.56|347.06|340.45|401.12|
2022-02-13 17:11:29|usa_0498|NAVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5442|12.3835|12.5331|15.635|14.4689|13.1782|8.5269|8.5357|8.979|8.7113|11.1772|12.9874|11.4085|13.1171|12.5015|10.7682|10.8863|10.9438|11.3757|7.5862|10.0459|11.3994|11.688|12.3177|7.2994|6.7787|8.0133|9.4398|13.9743|19.0399|22.3066|21.55|
2022-02-13 17:11:30|usa_0499|CNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7918|1.9235|2.5818|2.0435|2.8793|2.2485|3.211|3.8975|3.5612|3.6837|4.8587|4.9875|7.2625|7.2|8.2775|7.3975|6.4875|7.03|5.9425|4.075|6.2225|5.44|5.3475|5.21|6.7675|3.465|4.4275|5.1675|4.8025|4.32|4.7525|4.735|5.4775|6.01|5.81|5.775|6.52|8.18|8.4675|7.435|9.965|11.9325|7.475|9.285|10.1425|11.4475|12.3275|15.195|14.3525|16.12|18.415|20.6775|26.2325|35.345|39.945|26.435|32.575|31.3|34.555|34.54|28.36|35.415|39.16|46.86|51.475|50.175|62.875|71.61|56.255|53.1|56.37|43.17|61.93|55.1|63.77|55.86|58.07|65.38|72.2|63.5|82.99|
2022-02-13 17:11:33|usa_0500|GCI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3769|8.7538|7.7109|9.9229|14.2795|14.3056|11.1543|9.5245|12.9363|11.0033|11.5322|10.9779|11.3065|10.2328|10.1476|11.1809|13.2294|13.7387|15.3142|13.0101|9.7916|9.2486|8.4762|9.007|6.38|1.48|1.38|1.34|3.19|5.32|5.34|6.54|5.3|
2022-02-13 17:11:34|usa_0501|RHI|total_return_price|0|0.1617|0.2492|0.3119|0.3366|0.4051|0.4202|0.4317|0.4469|0.4183|0.3632|0.3861|0.3861|0.3746|0.388|0.4621|0.4507|0.5857|0.999|1.0201|0.7756|1.2384|1.2461|1.1849|1.1467|1.0091|1.0549|1.1008|1.0549|0.9785|0.9556|0.6345|0.558|0.6727|0.6727|0.7568|0.688|0.8486|0.7033|0.711|0.8103|1.0168|1.3531|1.6971|1.6053|1.8729|2.4691|2.3392|2.9354|3.1189|3.1343|4.1742|5.1223|5.9479|6.819|9.0206|8.3476|8.5311|11.5127|15.182|14.6771|17.6125|20.5025|15.8467|16.3283|12.0398|9.4713|8.7145|10.4804|17.4004|20.9149|25.4556|19.4472|16.4017|18.2657|14.6845|19.594|21.6634|17.0988|11.6463|11.8224|9.7676|13.8992|14.3102|17.1282|17.3337|21.9496|18.9964|21.7413|19.9674|18.5443|26.4871|28.2513|28.8508|31.4455|25.4978|27.9197|27.9045|27.5991|22.6485|20.5896|19.6827|18.4098|19.0897|16.1652|13.9442|18.5711|19.7628|21.2231|24.273|18.8839|20.968|24.7964|24.9053|22.1118|17.4704|23.5601|25.2126|23.8974|22.3916|26.905|31.8769|28.3514|33.4441|36.1343|36.2618|41.4362|42.6834|51.0159|53.059|48.8258|45.1695|41.7837|41.5205|34.2047|34.1307|44.1934|44.4582|43.8651|46.323|51.3316|53.765|60.7274|65.8908|53.8074|61.5785|54.1735|53.1892|60.6711|36.4776|51.4097|51.8352|61.4957|77.1945|88.3537|100.0069|111.52|
2022-02-13 17:11:38|usa_0502|PANW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57|56.3|56.72|54.07|48.74|43.5|61.44|64.36|82.1|105.41|126|153.28|186.83|158.6|148.27|150.8|132.96|149.82|147.56|110.4|138.73|148.55|157.87|190.55|215.37|190.62|209.72|249.2|227.78|224.59|239.12|193.55|244.81|231.54|354.26|358.48|397.51|486.55|475.47|
2022-02-13 17:11:39|usa_0503|HOLX|total_return_price|0|||||||||||||||||||||||||||||2.3438|2.8281|2.2188|1.125|1.1563|0.875|0.875|1.2188|1.25|0.9532|0.7657|0.7344|0.6719|0.5625|0.625|0.5469|0.8594|1.3438|1.9531|1.875|1.469|2.141|2.875|5.125|5.6875|11.0625|7|6.1875|6.094|6.6565|7.016|5.172|6.9375|4.5469|3.25|3.0313|2.2656|1.4063|1.0078|1.4375|1.9844|1.6875|1.8594|1.3281|1|1.7|1.2625|2.3225|3.8625|3.6175|2.45|3.0525|2.1528|3.2725|3.4|4.3125|5.0625|5.8125|4.8175|6.8675|7.9688|9.9375|14.4375|18.96|27.675|24.68|21.76|23.64|28.82|27.655|30.5|34.32|27.8|21.8|19.33|13.07|13.09|14.25|16.34|14.5|18.54|13.93|16.01|18.82|22.2|20.17|15.21|17.51|21.55|18.04|20.22|20.0101|22.6|19.3|20.65|22.35|21.5|25.35|24.33|26.74|33.025|38.06|39.13|38.69|34.5|34.6|38.83|40.12|42.55|45.38|36.69|42.75|37.36|39.75|40.98|41.1|48.4|48.02|50.49|52.21|35.1|57|66.47|72.83|74.38|66.72|73.81|76.56|
2022-02-13 17:11:43|usa_0504|CHK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:44|usa_0505|CPB|total_return_price|1|1.1029|1.2193|1.4123|1.544|1.4828|1.4797|1.7095|1.5195|1.5931|1.8259|2.0097|2.3193|2.7116|3.162|3.1435|2.974|3.3514|3.4011|2.7846|2.8448|2.7626|2.7728|3.4672|3.4261|4.5095|6.3096|4.7413|5.1847|5.5515|5.8638|5.4663|6.7289|9.1609|8.9175|8.6852|8.5096|7.8467|8.6298|9.5011|9.4351|8.9392|8.356|9.7587|9.1471|9.3305|8.8668|9.9559|10.5121|12.5367|11.5088|12.9708|15.786|15.655|16.6174|20.2315|21.0902|26.0865|26.5747|26.5127|27.6068|26.5815|28.0844|27.8311|24.6033|21.6087|23.31|23.9779|16.857|14.0407|14.4221|16.0597|18.1815|16.9529|15.3635|15.9456|16.0365|15.7644|13.3803|12.1915|13.9563|12.9204|14.2551|15.39|15.7255|16.6125|15.4755|16.3246|17.9344|18.2995|19.0886|18.1157|18.7439|20.2406|23.2106|23.7857|24.6106|25.1368|23.8012|24.0431|20.6443|22.91|24.1059|25.3037|20.4281|17.4576|21.2423|21.9031|23.0248|25.1311|25.3537|25.7973|24.4996|24.3147|24.1261|24.4884|23.5514|25.3503|25.0279|26.8811|28.4313|35.9437|36.4809|33.4389|32.607|36.2455|33.3634|35.6963|37.2236|36.6326|40.6683|42.1451|47.0923|51.7669|52.4791|46.0953|53.0943|49.3993|45.6693|41.2652|40.851|36.0793|36.4867|33.6858|32.2379|35.519|38.2753|43.2002|45.4686|47.3169|47.2607|44.8187|46.5612|46.5566|42.9765|39.615|44.12|
2022-02-13 17:11:47|usa_0508|Y|total_return_price|0||||||||||||||||43.372|59.5956|72.9422|84.933|69.5776|71.0268|67.5305|69.3409|68.1244|78.9078|86.3425|91.6358|87.7806|82.0371|84.7957|75.8003|81.6773|91.8719|94.7505|93.0713|106.5043|120.4172|114.1803|116.579|128.3329|129.772|130.9713|141.0462|137.688|134.3297|142.4856|140.0867|169.237|169.1934|173.833|186.6596|216.1328|213.4071|207.4652|221.5115|229.0761|220.8772|230.4117|268.5479|301.6541|329.5876|223.8029|181.2252|180.2657|175.3483|174.5687|169.8312|177.9869|180.3856|161.1957|188.0616|197.1769|191.8996|194.7781|190.9401|184.6554|179.9059|183.2641|181.8249|170.3109|157.1178|183.2641|187.342|213.4883|237.2839|275.3759|261.847|273.6968|265.781|284.9709|293.6064|272.4975|277.7747|265.1669|277.3045|348.8735|358.4685|390.036|389.5562|385.7182|327.6686|318.6013|350.2168|270.5785|259.8609|260.024|248.558|264.8215|279.022|281.4208|290.7567|293.9614|323.9262|326.0108|282.3515|279.2099|322.0862|332.5093|337.5887|328.2716|387.4822|375.1409|400.9196|391.4361|398.6979|428.7828|409.2384|453.6219|476.6211|458.7698|458.1337|467.7444|485.625|537.8674|513.8308|595.1598|601.5604|582.1236|542.203|583.3862|601.3451|562.7163|638.6233|610.0358|599.3486|666.5942|780.7582|782.5296|552.35|489.14|520.45|603.69|626.29|667.07|624.41|667.59|
2022-02-13 17:11:50|usa_0509|ACGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4167|2.5972|2.2778|2.1806|2.1111|2.1528|1.8889|2.3333|2.5556|2.4722|2.6667|2.7709|2.4444|2.4167|1.6806|1.5|1.7361|1.4028|1.8194|1.6597|1.75|1.6667|1.7639|1.75|1.8611|2.8611|2.8678|3.1278|3.1|3.4633|3.7721|3.8533|3.6744|4.4289|4.6778|4.4311|4.3267|4.3|4.4489|5.0056|5.51|6.0833|6.4155|6.6067|7.0544|7.5122|7.5789|8.06|8.2678|7.8167|7.63|7.3689|8.1144|7.7889|5.9844|6.5089|7.5044|7.95|8.4722|8.2778|9.3111|9.7833|11.0211|10.64|10.8917|12.41|12.4133|13.23|13.88|14.6733|17.5233|17.1367|18.0433|19.8967|19.18|19.1467|18.24|19.7|20.5333|22.32|24.49|23.25|23.7|24|26.42|28.7633|31.59|31.0967|32.8333|30.2567|28.53|26.46|29.81|26.72|32.32|37.08|41.98|42.89|28.46|28.65|29.25|36.07|38.37|38.94|38.18|44.45|
2022-02-13 17:11:53|usa_0510|JBHT|total_return_price|0|||1.1072|1.122|1.0187|1.0039|1.181|1.1958|1.604|1.4062|1.3342|1.633|2.1399|2.9299|3.201|3.0706|3.3441|2.8412|2.6212|1.9517|1.9251|2.4113|3.0795|2.7512|2.5456|2.3716|2.4397|2.4175|2.7334|2.5874|1.9465|2.1709|2.4895|2.6234|2.8825|3.7692|4.1559|3.8801|3.9841|4.4208|3.7154|3.9162|4.3801|4.4627|4.2311|3.566|3.1409|2.9568|3.5484|3.5824|2.9578|3.2859|3.8871|4.1184|3.1405|2.7788|2.7638|2.9737|3.1216|3.7729|5.7348|7.1956|2.9338|4.6678|4.2703|3.313|2.8377|2.8422|2.8213|3.182|2.628|3.4654|3.2206|3.9163|2.6878|4.782|5.86|6.0847|4.8541|6.0393|5.5488|7.8532|10.7966|11.1346|11.6087|15.9193|15.3371|18.5351|18.1385|15.9859|15.8506|18.9313|18.0752|20.9731|17.5549|17.6218|22.343|25.0433|22.5361|23.6896|27.1157|28.7966|28.9516|22.882|21.0905|26.8334|28.3336|28.5514|31.87|29.1154|31.0287|36.6131|40.8765|42.4978|32.6902|40.9152|49.4892|54.3851|47.6077|54.8952|68.4742|66.5515|67.3226|71.502|66.7078|68.6123|69.0398|78.7459|80.0232|77.112|67.2403|69.2777|79.786|76.8531|77.2612|92.6782|87.7944|87.6748|106.8502|110.8418|113.1639|117.6568|115.3622|90.4367|98.6921|89.3184|108.3935|114.647|90.764|118.7484|124.9645|135.4097|166.8806|162.0769|166.6222|203.9824|
2022-02-13 17:11:56|usa_0511|NWSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0246|15.2996|16.183|15.4999|16.4106|15.2176|14.1794|14.7076|13.287|11.2513|12.5912|11.9102|9.9375|13.0264|11.1135|12.0789|12.8503|12.5682|15.4022|14.7139|14.7235|12.3804|10.8136|12.0498|12.8344|13.5877|13.7925|8.8416|11.6838|13.7736|17.8689|25.5726|25.4432|23.92|22.66|
2022-02-13 17:11:58|usa_0512|FRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6667|28.4623|29.7238|21.7127|28.8951|30.442|30.0737|31.8012|30.4243|35.7676|35.3324|43.7167|49.0196|49.8152|51.932|45.4829|49.7478|53.7311|60.0419|58.9831|64.2961|63.8828|65.0084|74.8186|88.9102|89.7025|95.847|99.6889|84.2322|89.154|94.1468|93.8485|86.1719|98.625|94.2677|93.5659|115.9425|81.36|105.0044|106.8593|141.5529|167.2892|185.3202|191.8448|207.1012|
2022-02-13 17:12:00|usa_0513|ALNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.01|7.21|5.59|6.9|7.25|7.42|11.4601|12.76|17.69|14.43|14.5|22.12|17.57|15.45|33.92|29.92|24.21|25.95|28.95|23.92|19.04|20.91|23.19|17.36|17.08|15.25|12.36|9.95|9.45|9.06|6.85|7.91|11.33|11.73|19.38|18.4|23.78|30.25|62.91|63|65.13|70.2|77.5|99.41|104.06|136.36|79.85|88.01|59.84|55.78|78.09|42.22|52.08|81.38|113.46|121.97|129.87|105.26|90.09|63.3|93.45|74.37|81.1|115.93|104.2|151.83|145.01|138.31|135.13|172.95|177.08|161.11|
2022-02-13 17:12:02|usa_0514|LKQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1531|2.2713|2.1095|2.3958|2.2564|2.4465|2.4269|3.3902|3.6043|4.2962|5.0181|4.6995|5.72|5.9042|5.3541|5.9938|8.6796|10.8875|10.9771|8.6473|8.4481|5.725|7.104|7.6118|9.2745|9.7076|10.0511|9.7027|10.0412|11.3604|11.689|12.7444|12.4158|14.9124|15.8309|18.4196|19.1215|20.839|21.3966|26.0364|31.2038|32.8964|25.0208|26.3649|26.1459|27.3905|24.6624|29.561|28.1372|27.2311|30.7657|32.6276|35.2561|31.8809|29.4913|32.2492|35.5349|40.563|37.337|32.6176|31.5822|23.4676|28.2567|26.5242|31.1939|35.7739|21.2672|26.355|27.5298|35.8236|42.6737|47.8014|51.4156|60.03|
2022-02-13 17:12:04|usa_0515|EXR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5081|6.5177|6.6798|6.5724|7.3793|7.8532|8.0036|9.2235|8.5546|9.7428|10.0995|11.069|9.6416|9.0759|8.5653|10.2813|9.4021|10.8431|6.2191|3.9182|5.5391|7.5015|7.9545|8.9194|9.5661|11.4678|12.21|14.0084|14.8263|14.9836|17.5008|19.9955|21.1733|24.8078|26.4847|28.579|31.2426|34.7019|31.9764|36.3648|41.1832|40.192|46.7061|54.8763|52.0238|60.9864|73.2701|72.4892|75.4761|64.4333|63.4912|64.1012|67.351|69.0159|76.0876|75.6367|90.0914|79.2089|82.0877|91.0135|97.1251|108.8434|98.3135|82.2583|87.9283|107.4006|110.8052|125.7595|162.5659|178.6844|226.73|
2022-02-13 17:12:06|usa_0517|QSR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9244|32.7561|31.8916|30.533|31.6716|33.263|34.5048|38.4964|41.2713|47.8877|53.6035|55.6103|53.4069|48.968|51.9057|52.899|46.9242|59.2129|63.763|65.5889|59.9693|38.1354|51.8822|54.992|58.7717|63.9444|63.2983|60.9628|60.21|
2022-02-13 17:12:07|usa_0518|HRL|total_return_price|1|0.2066|0.2276|0.2162|0.2334|0.2047|0.2142|0.2334|0.2509|0.2607|0.3057|0.3393|0.3732|0.4786|0.5028|0.4828|0.5655|0.5982|0.8095|0.6733|0.7336|0.7941|0.6035|0.6937|0.8014|0.7382|0.9855|0.985|1.0355|1.0484|1.1636|1.0229|1.2174|1.5682|1.3566|1.3618|1.4993|1.2868|1.4518|1.5119|1.7066|1.5266|1.5076|1.6422|1.5333|1.4146|1.6532|1.82|1.8774|2.0563|1.8606|1.7482|1.8638|2.0472|1.7411|1.84|1.8799|1.9305|2.2386|2.394|2.6608|2.7337|2.6206|2.6439|2.8718|3.0136|3.2477|3.565|3.3728|2.5457|2.7167|2.8366|3.2715|3.5137|4.3274|4.1221|4.4804|4.2734|4.1068|4.2229|3.9458|4.0525|3.8528|4.3868|4.8129|5.4618|5.3364|5.0756|5.7117|5.6712|5.4157|5.8399|6.1835|6.2146|7.0135|6.7388|7.1013|7.1655|6.5014|6.9189|7.3821|7.5448|6.961|5.4684|5.808|6.1295|7.0734|7.2192|7.7044|8.1553|8.6299|9.2767|10.0301|11.9968|11.8675|12.1256|11.9028|12.0826|11.6652|12.4051|14.6113|17.4956|18.0279|18.5734|19.5033|20.5558|19.5898|23.4259|22.3675|23.8378|26.0821|29.8713|35.6901|34.346|33.4094|34.5698|32.7531|31.8102|31.1474|28.5622|31.6407|33.5898|33.4975|40.8265|39.7848|37.738|38.9285|39.0341|45.352|45.1803|49.2912|47.4065|45.8705|45.4603|45.8728|42.0978|47.47|
2022-02-13 17:12:11|usa_0520|FLS|total_return_price|0|1.0346|1.0741|1.0346|1.0741|0.9663|1.0346|0.8621|0.7364|0.796|0.8542|0.8762|1.0445|1.0985|0.9377|0.8885|1.0017|1.1516|1.2723|1.5002|1.1408|1.595|2.1865|2.0324|2.0337|1.9467|2.3564|2.6499|2.3905|2.7947|2.443|2.1566|2.6778|3.525|3.3079|3.9112|3.4218|3.9993|3.9098|3.3723|3.7324|3.5647|3.3222|3.5935|3.637|4.0285|3.76|3.7246|4.2233|4.9081|5.4157|7.0729|5.6767|6.7132|5.8882|6.5372|6.724|5.4872|7.3353|7.5232|7.0688|8.2907|6.2869|5.2031|4.2893|4.0662|4.9811|4.4092|4.5459|3.4429|4.0445|4.3955|5.7158|6.0006|8.2228|5.2813|7.1157|8.5597|7.9687|2.6741|3.9549|3.1153|5.2599|5.4284|5.5835|5.6022|6.6501|6.4659|7.3644|6.9178|8.0917|9.7202|10.5786|15.6005|15.2155|13.5281|13.496|15.3324|19.2364|20.5071|25.9373|28.2135|37.0189|24.0991|14.0486|15.3842|19.2057|27.1847|26.151|30.5902|23.5998|30.5343|33.3511|36.1233|30.914|20.9002|28.1407|32.8291|32.7215|36.5279|42.0835|48.201|46.6884|54.053|68.422|68.1394|64.8047|61.6024|52.4062|49.6364|46.4255|36.4277|37.4257|39.6576|40.4909|43.4229|43.422|43.9386|42.3075|38.9824|38.5614|40.0187|37.4871|50.9195|35.3988|42.4201|49.7042|44.2373|47.3151|22.9109|27.5457|26.5374|36.0323|38.1506|39.8311|34.447|30.6|
2022-02-13 17:12:15|usa_0521|PKG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5359|5.2083|6.3316|6.4678|9.089|7.2439|8.2134|8.769|9.9073|10.6481|10.757|9.635|9.5969|9.6949|9.9945|11.1437|11.6994|12.6805|13.1892|12.9438|13.1713|14.0489|12.3166|11.792|13.2635|13.4377|12.8693|14.0042|13.7066|15.3489|16.0105|16.853|18.1681|14.3275|14.7654|15.0621|8.4657|8.5263|10.3803|14.3207|16.7316|17.5041|16.2018|16.7376|18.7753|21.0302|20.0157|18.0838|18.229|22.3461|21.3258|27.6316|29.2089|33.5342|37.6039|47.327|50.0138|57.2805|56.4319|51.5742|64.1849|63.9708|55.0996|49.4835|52.1535|51.025|57.8946|69.557|74.6903|79.3274|94.8243|101.8692|105.8012|99.275|104.9981|100.0538|73.7051|91.4358|88.4407|98.6899|105.8208|81.786|95.7142|104.9442|130.0862|132.6281|133.1819|136.9938|133.48|
2022-02-13 17:12:18|usa_0522|CCK|total_return_price|0|3.1208|3.4695|2.9813|3.4695|3.5305|3.6787|4.1581|4.2017|4.9427|6.1195|6.2851|8.325|8.3511|9.7808|8.6301|9.5803|11.2627|10.8704|12.056|9.7982|9.7546|10.9402|10.7745|12.8887|13.655|12.5055|14.3865|14.8045|15.5709|16.9295|15.6754|15.8148|18.7059|21.5276|25.0806|25.011|25.2199|25.9166|30.7237|33.3363|31.9778|31.3507|29.8877|35.0083|32.7093|31.1417|32.1868|31.5597|36.6804|41.9055|32.3958|34.9038|40.9716|38.0233|39.1953|46.4465|44.2943|46.0632|39.9557|43.6639|46.8451|41.7926|23.6768|27.4881|25.6885|25.825|22.1629|20.6715|14.9475|14.2281|10.3185|7.3802|4.0188|3.7211|2.2724|2.5204|8.881|6.7972|5.2095|7.8887|5.5767|7.085|6.698|8.9902|9.2482|9.9728|10.2305|13.6341|15.4401|14.1203|15.8172|19.3795|17.6033|15.45|18.4567|20.7588|24.2715|24.7776|22.5846|25.4523|24.9661|25.7897|22.0388|19.052|22.5548|23.954|26.9904|25.3829|26.7522|24.847|28.4391|33.1228|38.2827|38.5208|30.3741|33.3212|36.5462|34.2242|36.4668|36.5263|41.2893|40.813|41.9542|44.2265|44.3952|49.3765|44.1769|50.5078|53.6037|52.5023|45.3974|50.3093|49.2079|50.2795|56.6501|52.1649|52.542|59.2003|59.2598|55.8165|50.3589|44.4151|47.6301|41.2497|54.1495|60.6292|65.5509|71.981|57.5927|64.6281|76.2677|99.4278|96.4897|101.8137|100.5913|110.62|
2022-02-13 17:12:21|usa_0524|FBHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3586|14.7142|19.975|18.9964|24.6792|25.9002|32.9296|34.2116|36.8997|41.327|38.1374|35.8221|37.4897|41.1907|43.5396|42.1445|43.1303|52.1282|51.93|52.2391|55.0194|51.6455|56.9119|61.6018|62.6646|65.0422|55.3382|50.7701|50.8728|36.131|45.937|53.4265|51.9216|63.8191|42.4003|62.9091|84.1243|84.304|95.2855|99.3019|90.687|105.91|
2022-02-13 17:12:23|usa_0525|IT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.0924|4.0642|4.0053|5.2718|6.7148|9.1887|10.1312|13.6653|15.4324|22.56|28.7442|34.5166|32.0427|36.6965|20.3801|33.8692|28.273|35.1057|35.2235|32.9852|19.6733|20.0267|21.2637|19.3199|15.9375|15.25|15.75|12|11.625|6.9|6.74|11|9.05|11.69|12.9|10.1|8.1|9.2|6.95|7.58|11.02|11.31|11.65|13.22|11.69|12.46|9.57|10.62|11.69|12.9|13.95|14.2|17.59|19.79|23.95|24.59|24.46|17.56|19.34|20.72|22.68|17.83|11.01|15.26|18.27|18.04|22.24|23.25|29.44|33.2|41.67|40.29|34.87|34.77|42.64|43.05|46.09|46.02|54.41|56.99|60|71.05|69.44|70.52|73.47|84.21|83.85|85.78|83.93|90.7|89.35|97.41|88.45|101.07|107.99|123.51|124.41|123.15|117.62|132.9|158.5|127.84|151.68|160.94|142.99|154.1|99.57|121.33|124.95|160.19|182.55|242.2|303.88|334.32|
2022-02-13 17:12:27|usa_0526|FMC|total_return_price|0|||||||||||||1.9638|1.9638|1.6673|2.5442|2.9641|3.3964|5.3848|3.3346|2.9024|3.6557|3.3964|3.1617|3.3593|3.8287|4.4833|3.4828|3.631|3.2605|2.9271|3.1494|3.6928|4.3474|4.6932|4.7303|4.6068|4.9155|4.545|4.8908|4.8044|4.4709|4.8538|4.6562|4.6932|5.3478|6.1506|5.706|5.9776|7.1583|8.0896|7.1982|7.9965|6.9454|7.2248|7.4643|6.5196|8.4555|9.4468|7.1649|8.3557|7.2581|5.4884|5.9608|5.2556|7.2714|5.1359|6.1005|6.014|6.1737|7.1383|7.6306|7.8384|7.2977|5.2146|6.3333|7.4138|5.3357|4.5664|4.8317|2.7731|4.0022|4.4567|6.0361|7.5729|7.6269|8.5898|8.5421|9.4529|9.9286|10.1196|9.4034|10.9988|11.4646|11.4451|13.7119|13.5481|16.0994|18.7832|19.7399|20.1225|28.1337|18.714|16.3444|15.8132|17.3911|20.7358|20.6076|22.4279|21.3267|25.4584|29.7847|31.7301|32.2044|25.9524|32.3505|39.8811|40.3788|41.8907|44.3857|43.3748|46.5574|54.8049|57.7822|58.7574|54.7703|44.1306|44.1398|44.4556|40.9525|26.5731|30.8106|31.9358|36.8008|38.5658|45.2741|55.8763|58.8057|72.0524|76.5223|62.0555|72.4551|70.9582|60.5788|72.9918|79.1963|84.097|96.1593|79.1487|96.9627|103.5133|112.8099|109.034|107.1254|91.1164|109.89|
2022-02-13 17:12:30|usa_0527|AGNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8172|2.4611|2.5969|3.3157|2.6591|4.0776|5.1851|5.4421|5.7033|5.9117|6.5721|6.9045|7.2656|7.7558|7.8313|8.4403|9.106|10.4685|11.7159|10.2452|11.4212|8.4714|9.227|7.7932|8.8725|9.9964|9.4782|10.0297|10.1004|8.9732|9.5926|8.9826|9.8672|10.7331|10.9657|10.431|11.7435|13.2225|13.3976|12.9676|12.3582|12.7621|13.1013|12.7147|13.336|12.8049|12.4884|14.5852|7.7936|11.3007|12.8479|14.1077|15.3809|16.0082|15.523|14.9199|
2022-02-13 17:12:32|usa_0528|DISCA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.425|7.205|7.67|7.445|7.305|7.195|8.06|9.155|11.815|14.505|12.895|10.065|12.24|7.125|7.03|8.06|10.045|14.19|15.73|17.12|19.35|21.845|21.355|19.3|21.02|20.89|20.27|24.75|25.92|29.225|31.805|39.295|38.265|40.485|43.145|40.88|37.825|38.09|35.41|31.27|33.905|27.78|26.28|28.24|25.76|26.37|28.49|27.68|25.51|21.47|22.37|21.17|28.21|31.91|25.05|27.02|30.69|26.8|32.95|19.03|22.16|21.75|27.21|77.27|30.34|25.15|24.33|
2022-02-13 17:12:34|usa_0530|GRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.1|8.1261|8.8378|7.8282|10.3604|9.3839|9.7977|9.7213|8.8994|10.3553|13.8305|15.1102|15.7208|12.8208|9.3456|11.7876|9.1108|13.807|12.0694|10.4257|9.5334|9.1108|5.1659|2.3951|1.7282|1.315|1.1647|1.1647|1.6531|2.2542|1.2022|1.4727|1.1121|3.3137|2.3293|1.9311|2.3444|4.6587|7.1008|10.2266|6.402|5.8534|6.7251|7.0632|9.9937|8.7914|9.9636|14.8778|19.8521|18.4019|20.1827|19.6717|17.147|17.6505|11.3612|4.4859|4.7489|9.2949|16.3355|19.0481|20.8589|15.8095|20.9942|26.3968|28.7712|34.2865|25.0217|34.5044|43.4311|37.9083|44.3929|50.5168|58.2412|63.1479|65.6726|74.2912|74.5166|71.0301|68.3326|71.6763|74.2912|75.3657|69.918|74.8322|66.6409|68.6911|69.4044|63.7682|65.9146|68.2956|68.6426|66.9171|58.6331|70.4341|68.8904|62.8122|75.7801|74.177|65.336|68.6277|35.1441|50.463|40.29||||||
2022-02-13 17:12:34|usa_0531|GT|total_return_price|0|7.4849|8.621|8.1198|8.1198|7.0505|6.8834|7.1507|6.9503|7.1842|7.8859|7.3178|8.3537|9.5698|9.0417|9.6768|11.7168|15.3641|19.2168|20.4234|17.2469|18.4205|18.8273|17.0241|15.1407|14.4558|15.751|15.8056|13.3505|11.1108|9.4832|5.4477|6.2389|7.8494|11.0958|14.6794|17.9338|21.9088|23.0733|20.5405|23.1071|25.392|28.938|29.8101|31.3694|27.8565|24.8923|23.2123|23.5192|25.8476|29.1066|28.0334|32.5058|36.7243|34.7322|33.5614|37.6037|38.5336|46.8173|51.0596|47.4881|56.79|48.5183|38.8965|38.3983|38.1567|45.2631|37.2371|21.9886|18.4385|15.9888|14.5795|18.9463|19.9015|23.6426|15.7358|20.4576|22.0776|16.2442|7.7798|6.0655|4.6048|4.676|5.8517|7.0007|7.6063|8.1071|9.5658|13.0573|11.8905|13.271|13.8856|15.4799|12.8969|9.8865|12.9148|18.6952|27.7801|30.9598|27.0854|25.1348|22.9794|15.8807|13.6362|5.3173|5.5756|10.029|15.1682|12.5585|11.2581|8.8533|9.5747|10.5545|13.3423|14.9366|8.9869|12.6208|9.9934|10.5189|10.8573|12.3002|11.2269|13.6264|19.9965|21.2938|23.3795|24.9016|20.2889|25.7359|24.4549|27.2875|26.5993|29.6905|30.0459|23.4312|29.5656|28.3479|33.1647|32.2965|30.8034|30.0676|24.8334|21.8797|22.1019|19.4301|17.4105|14.8|14.0963|15.3713|5.82|8.945|7.67|10.91|17.57|17.15|17.7|21.32|
2022-02-13 17:12:38|usa_0532|VRSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4133|9.0222|8.1204|5.7848|12.5913|28.5792|28.8181|43.519|157.0929|159.5873|148.8137|165.1068|58.4322|28.0751|47.8582|33.8811|32.6923|24.7358|6.496|5.7912|6.8102|7.3961|12.9496|12.474|13.9176|12.7712|16.3801|16.2697|29.1089|22.6384|25.2453|18.6983|18.6728|19.8871|18.2313|18.3841|20.5155|21.2543|25.6019|28.1494|32.2253|28.3277|33.3377|19.8871|16.6094|17.0934|16.015|20.1164|20.5495|22.0949|24.1668|26.8417|31.0575|33.6818|33.135|28.58|35.68|38.22|43.55|48.6|38.04|45.65|44.67|50.44|59.27|52.41|51.09|55.12|58.46|66.97|64.165|68.19|87.57|89.11|86.44|78.64|79.36|86.87|92.65|104.72|116.01|116.4|142.3|159.14|142.44|181.56|210.75|187.25|192.45|173.91|207.19|204.91|216.34|194.87|226.85|205.66|255.93|
2022-02-13 17:12:41|usa_0533|NYCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.3075|0.3242|0.3456|0.3981|0.42|0.38|0.406|0.4567|0.5749|0.5724|0.64|0.7166|0.7317|0.9361|1.0898|1.3627|1.5598|1.8389|2.0087|2.0023|1.8521|2.0736|1.8967|2.2904|1.9701|1.951|1.3137|1.3576|2.1494|2.7612|3.2898|4.2966|3.992|3.9589|4.8149|4.6777|4.9735|5.134|5.343|7.0109|7.653|9.3033|11.2533|6.5093|6.9007|7.0051|6.2705|6.3447|5.8203|5.9539|6.4086|6.1291|6.176|6.1647|6.8364|6.711|7.6287|7.1396|7.5005|7.4423|7.1098|5.1481|4.9015|4.7965|5.2403|6.8194|7.9021|7.4078|7.9962|9.4121|8.7342|7.7004|6.2289|6.602|7.5699|6.9478|8.0067|7.5436|8.4177|8.3673|9.176|10.3921|10.0721|10.1819|10.2744|10.524|11.1787|12.4603|12.4079|11.3872|11.2184|10.6996|10.2779|11.6326|10.3319|9.8377|9.7844|10.0183|10.153|8.7258|8.3282|7.6905|9.5919|8.4001|10.7188|10.4114|8.2577|9.12|7.521|9.8058|11.9225|10.5605|12.5099|12.0289|
2022-02-13 17:12:44|usa_0534|CDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3736|38.219|43.1517|50.2031|43.7443|45.8117|43.6074|50.5661|54.308|57.3934|61.4804|58.7088|60.455|67.8956|61.0906|62.3972|60.0142|44.4215|55.2935|46.1137|47.1456|53.2934|34.6821|38.7974|41.8017|50.8366|53.1586|49.6109|42.7968|42.04|
2022-02-13 17:12:45|usa_0535|SPLK|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.11|28.37|29.99|32.78|40.88|50.01|62.83|77.42|59.23|47.02|65.7|51.65|67.32|70.89|54.64|48.62|51.65|59.69|59.14|57.86|63.85|62.06|65.14|92.37|97.64|104.04|93.64|122.06|138.88|137.49|119.24|155.575|130.09|205.3|208.77|173.76|127.39|140.55|167.38|116.25|
2022-02-13 17:12:47|usa_0536|JLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3127|31.6553|29.1412|29.7125|35.6551|30.2839|27.3127|26.6846|26.7413|14.2849|10.9136|12.9707|12.9707|12.0564|12.7421|11.8393|11.7936|12.9912|16.2002|20.5702|22.1244|18.9337|14.07|13.0461|14.4449|17.1327|19.336|21.777|24.8671|30.1879|34.2654|42.7952|40.7748|44.152|47.4508|65.5435|72.501|79.6147|83.6069|92.3682|100.8298|96.5149|65.8645|66.8263|59.2387|42.7083|25.2148|20.2288|30.8312|45.1182|57.8316|69.5601|67.412|82.6048|82.3876|94.6042|89.0407|51.1556|58.0943|80.2543|70.7356|74.5397|81.0907|95.0821|84.9332|85.6397|98.704|118.9298|121.2816|122.7979|147.5611|165.915|167.042|139.9576|154.4577|115.1398|110.1164|112.1152|100.8499|104.7439|117.9495|123.5117|146.7137|171.4691|167.9606|142.5307|124.2185|153.2406|139.1392|138.9397|172.51|99.73|103.56|96.12|149.07|179.13|203.08|249.29|253.8|
2022-02-13 17:12:50|usa_0537|AJG|total_return_price|0||||||0.611|1.0219|1.2537|1.5516|1.7338|1.4618|2.0474|2.3167|2.1616|2.5172|2.2441|2.0815|1.779|1.8202|1.5146|1.274|1.6254|1.5366|1.5033|1.616|1.8198|2.1052|2.2658|2.1526|2.1434|1.9474|2.1959|2.6598|2.212|1.8927|2.1734|2.3584|2.1547|2.7763|2.8011|3.5388|3.2956|3.2271|3.6743|2.911|3.189|3.4042|3.3377|3.7158|3.8476|3.7816|3.9949|3.932|3.4904|3.7818|3.4424|3.6861|4.2706|4.2497|3.9641|5.0245|5.2314|4.8626|5.2425|5.5118|6.0406|6.4824|7.9316|8.0238|10.4302|14.7428|15.9203|13.9274|13.1356|17.1736|17.5643|16.7664|17.8065|12.7453|15.2698|12.852|14.3306|14.9943|17.3241|17.5057|16.4571|18.0878|17.8822|16.002|15.233|16.3311|17.6619|16.0784|14.8249|15.7786|17.6587|17.116|17.0294|17.8852|15.1183|14.9593|15.4597|16.6551|17.0333|11.3759|14.4915|16.765|15.706|17.3507|17.4461|19.1015|21.2967|22.5135|21.3818|19.946|25.6109|27.6333|27.3851|28.2328|27.5685|33.1675|35.3545|35.6182|38.5849|39.4281|38.9204|38.1767|39.9239|39.9587|40.7405|35.8688|35.8761|39.3464|42.44|45.7061|47.0342|51.5329|52.5397|56.868|58.8117|64.2581|61.4085|70.4179|70.0955|74.6791|84.1658|86.4815|92.3754|79.4031|95.4083|103.7605|122.0498|123.5818|139.2017|148.2105|169.67|
2022-02-13 17:12:53|usa_0538|HAS|total_return_price|0|0.5117|0.6808|0.8307|0.8577|1.0037|1.4286|1.6098|1.7294|2.2527|3.09|2.4521|2.771|3.8204|4.6308|4.2941|3.1175|3.7797|3.9823|3.3441|2.1242|2.3273|2.4913|2.3939|2.5178|2.8837|3.3524|3.579|3.0367|3.1221|2.986|1.9742|2.5505|3.9862|4.5446|4.797|6.6498|5.8553|6.9783|8.4123|8.0842|7.6929|9.3851|9.8049|9.0417|8.6825|7.4173|7.4343|7.3259|8.5089|8.0248|7.887|7.8761|9.4181|9.1245|9.502|9.9756|10.5636|10.9863|10.9177|12.2612|13.7788|15.373|11.5858|14.1895|17.0895|16.5286|12.7122|11.3395|9.8533|9.7775|6.8899|6.4381|7.8365|8.8006|8.5425|9.9207|9.6883|8.3197|6.8458|7.1253|8.5902|10.8369|11.5928|13.2244|13.5366|11.84|11.7755|12.1806|12.8939|13.1707|12.5003|12.9|13.5447|11.6948|14.7866|17.7965|18.7698|20.7051|18.4836|17.0517|18.7198|24.1034|23.5479|19.9219|17.2572|16.8071|19.3883|22.5661|27.1161|29.3013|31.9246|34.0249|33.9685|32.0663|23.9838|23.637|27.4519|25.5736|29.1055|27.9181|34.1705|35.1602|37.2882|43.842|44.677|42.9442|44.8995|45.233|52.4234|62.4016|60.5353|56.8588|68.0453|71.7698|68.2176|67.3078|86.9059|97.6344|85.9761|80.4884|75.1067|82.8406|94.9394|73.888|77.8551|97.4253|110.0206|98.5711|67.2195|71.0766|79.1796|90.2684|93.4353|92.5149|87.9223|101.0107|
2022-02-13 17:12:57|usa_0540|SNPS|total_return_price|0.741386829481||||||||||||||||||||||||||||||||||||8|7.25|6.5|7.5625|8.375|8.7813|12.1875|12.875|10.9375|10|9.625|11.532|11.938|13.5625|16.125|18.75|16|20.625|18.625|22.5|12.5|15.9375|16.8125|19.4375|16.375|21.5|19|22.625|26.875|23.5625|30.0938|31.1563|24.375|21|16.2813|17.4375|23.4688|28.715|25.875|23.5|27.58|22.555|21.385|18.925|21.2855|24.305|31.295|31.72|28.73|26.73|25.25|16.24|18.1|16.44|18.51|18.95|22.35|21.83|17.9|22.51|26.23|27.66|24.46|28.26|22.71|23.11|24.02|18.28|20.73|21.78|19.98|22.02|22.37|22.66|21.84|25.58|27.65|27.39|23.97|26.81|30.66|30.01|30.29|32.2|35.88|35.57|37.04|36.42|38.41|37.62|37.77|40.98|46.32|46.88|50.84|49.98|48.44|47.52|54.16|59.31|72.13|73.7|76.57|86.52|83.24|85.51|89.43|89.53|115.15|121.08|132.76|135.75|128.79|157.12|199.22|213.86|247.78|247.06|287.99|333.18|295.29|
2022-02-13 17:13:01|usa_0541|TMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:01|usa_0542|FTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:01|usa_0543|DISCK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.92|7.395|9.135|12.835|13.67|14.9|16.615|19.1|18.555|17|18.825|19.17|18.535|23.075|24.42|27.255|29.435|34.74|34.325|36.895|39.82|37.86|37.45|37.6|34.57|29.77|31.95|25.88|25.13|26.64|24.66|25.69|27.64|27.2|24.73|20.34|21.12|19.27|26.18|29.42|23.49|25.42|28.28|24.71|30.78|17.16|20.06|19.47|23.86|66|28.69|24.19|23.52|
2022-02-13 17:13:03|usa_0544|HFC|total_return_price|0.402189630242||||||||||||||||||||||||||0.6734|0.8174|0.6187|0.6218|0.6678|0.5487|0.7598|0.8104|0.7848|0.7027|0.6444|0.5929|0.6302|0.6192|0.6922|0.7475|0.6973|0.7252|0.736|0.7558|0.7516|0.6521|0.6974|0.714|0.6065|0.5856|0.6587|0.7333|0.7092|0.6816|0.6429|0.6775|0.7215|0.7411|0.7669|0.8923|0.6862|0.4418|0.3934|0.4136|0.4449|0.4294|0.3559|0.3211|0.3768|0.3982|0.7575|1.1287|1.065|1.2062|1.229|1.1529|1.1232|1.1869|1.9437|1.9335|1.9056|1.7054|2.1982|2.3176|2.7397|3.4127|5.2071|4.788|6.5562|8.0792|10.4297|10.8589|14.2691|13.4386|16.809|18.0279|19.1358|17.8652|12.4205|11.8683|8.2078|5.6652|6.2049|6.1347|6.273|8.6108|8.3796|8.1064|8.0692|9.9345|18.5666|17.6927|23.0925|19.1362|20.9713|20.1038|24.9316|26.5027|36.4169|35.0013|32.7816|33.7407|36.0596|39.8565|36.2386|35.5517|32.412|31.2128|39.1585|40.0165|29.3331|29.5656|21.3643|21.2259|24.6612|24.4871|25.415|32.9551|44.2276|54.936|67.8068|61.6005|45.5179|44.0952|46.3218|51.5048|23.3208|31.4369|26.4646|18.0608|35.78|35|29.4|33.8|38.62|
2022-02-13 17:13:07|usa_0545|MD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7969|5.9766|6.6563|6.9063|5.25|3.375|1.7344|1.7969|2.7656|3.2344|6.1406|5.55|7.065|9.3|8.485|9.605|6.0925|8.25|10.0825|7.2125|8.3125|11.7|13.6225|14.9875|17.0895|17.655|16.045|16.615|18.5625|18.9725|22.3175|24.325|21.34|23.935|24.445|27.995|27.275|32.41|34.24|33.54|25.98|28.255|15.27|14.21|19.605|27.46|30.475|29.095|28.9|26.475|33.91|32.76|36.01|32.055|34.265|37.27|31.75|37.305|40.415|43.385|44.57|51.4|52.88|63.12|58.17|54.82|66.64|72.51|73.74|78.29|72.07|65.16|70.74|65.11|65.8|69.39|57.73|43.8|51.73|55.44|45.81|45.96|32.73|27.17|24.6|22.35|27.68|11.93|17.93|16.05|24.34|25.43|32.18|28.79|26.56|
2022-02-13 17:13:10|usa_0546|ADT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2017|6.9722|7.5795|8.0098|5.4844|5.4408|5.2816|5.8199|7.503|4.2198|7.7913|8.193|7.686|8.1928|10.8547|8.1344|8.56|
2022-02-13 17:13:11|usa_0547|WSM|total_return_price|0.99696969697||1.4719|1.5244|0.4716|0.486|0.5241|0.5668|0.6196|0.6767|0.7594|0.734|1.131|1.039|1.3406|1.3216|1.798|1.2708|1.5756|1.0865|1.3564|1.3152|1.5089|1.4581|1.6106|1.8298|2.3901|2.6189|3.1274|3.2799|3.8876|2.2488|4.345|4.1162|3.8876|2.5346|2.325|2.1725|1.4865|1.9057|2.02|2.1153|2.5346|4.04|7.2034|7.8322|7.3749|11.8262|8.5697|6.4499|7.1985|5.9563|7.7991|8.5697|6.6844|9.4267|9.8558|10.6264|14.8043|13.7554|19.8392|18.8328|11.3334|9.341|9.6838|9.9408|12.8331|18.4248|10.6264|11.869|13.283|7.1343|8.9982|10.3076|13.0636|8.8782|15.7648|19.748|15.5968|16.3167|14.9455|17.7427|19.3675|24.2214|23.4467|22.2939|22.2743|26.1684|25.1949|22.9599|30.275|26.8129|29.0684|28.774|21.92|23.5107|24.5852|24.4997|21.4931|22.0325|17.0696|18.6746|12.4143|5.9592|7.3791|10.3397|10.4784|14.0756|19.8231|21.8074|20.3402|24.7667|31.1316|33.5038|28.6977|29.2295|29.3676|30.4957|27.5688|36.851|41.2729|43.2596|47.6845|42.7303|54.6149|51.7568|55.5208|54.1051|66.5997|61.7176|71.3624|62.4618|46.6836|50.4352|46.7245|40.249|47.0523|47.7682|41.3966|46.3483|47.7279|43.6227|53.7528|54.9918|52.5503|53.8364|63.2241|63.7671|40.8545|59.9613|84.9432|89.4117|176.3942|168.6571|150.3989|184.8384|154.18|
2022-02-13 17:13:14|usa_0548|XRAY|total_return_price|0||||||||||||||||||0.585|0.5501|0.5064|0.6461|0.6461|0.6112|0.5413|0.4715|0.5413|0.6985|0.8557|0.8207|0.8557|0.8731|0.8731|1.0303|1.1175|1.589|2.2875|2.5494|2.6542|4.9242|6.8101|6.2163|4.6099|5.0988|6.1465|5.0289|4.8893|4.7943|4.4201|4.8865|5.0731|4.8617|5.661|5.7082|6.0391|6.335|6.7752|7.1451|7.0157|8.0323|8.7641|8.9757|7.2099|6.4675|7.4582|6.7489|8.3998|6.6351|6.9083|8.3154|9.0477|10.277|11.5295|10.7776|13.0352|13.6059|14.889|16.5094|16.4636|17.9386|16.6322|15.5749|18.3583|20.0973|20.293|19.9399|23.4596|23.4119|25.3592|24.5795|24.4213|24.4579|24.3393|26.3935|27.5374|27.395|27.195|29.8733|34.9367|38.06|41.19|35.3585|33.7495|34.4692|25.9787|24.7475|28.2244|31.936|32.5643|32.3426|27.7785|29.7388|31.8313|34.5065|35.5711|28.7145|32.7885|37.6568|35.5331|35.8955|37.3302|40.0574|38.7206|41.0999|45.9536|43.7043|45.0105|43.4098|50.7736|48.5732|49.2704|48.4005|58.3099|59.1338|59.6|57.1671|55.6047|60.2251|62.625|57.8515|63.7589|48.8125|42.5519|36.7743|36.3434|48.5213|57.1892|52.3389|55.6564|38.2988|43.5589|43.3341|51.9863|63.4597|63.0209|57.9373|55.79|
2022-02-13 17:13:18|usa_0549|IDXX|total_return_price|0||||||||||||||||||||||||||||||||||0.9063|1.1172|1.3906|1.2813|1.3906|1.625|2.0469|2.2031|2.4688|3.0625|3.9844|3.375|3.7188|3.6875|4.5|5.1875|6.5|9.3125|11.75|10.5|9.8125|11.3125|9|3.5|3.1095|4.1875|3.9845|4.5|6.2188|5.9688|6.7266|5.9844|5.8281|4.3047|4.0313|5.875|5.7188|6.6875|5.5|5.4844|7.8125|5.8425|7.1275|6.71|6.4475|7.737|8.2125|8.7425|8.3325|10.6375|11.57|14.2175|15.735|12.685|13.6475|13.54|15.5825|16.72|17.995|21.59|18.7825|22.785|19.825|21.9075|23.6575|27.3975|29.315|24.63|24.37|27.4|18.04|17.29|23.1|25|26.725|28.775|30.45|30.86|34.61|38.61|38.78|34.485|38.48|43.725|48.065|49.675|46.4|46.195|44.845|49.825|53.185|60.7|66.785|58.915|74.135|77.24|64.14|74.25|72.92|78.32|92.86|112.73|117.27|154.61|161.42|155.49|156.38|191.39|217.94|249.66|186.02|223.6|275.33|271.93|261.13|242.24|330.16|393.11|499.87|489.31|631.55|621.9|658.46|
2022-02-13 17:13:21|usa_0550|AYI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.828|9.2808|10.7894|10.1655|8.157|8.3208|10.6086|12.4185|15.3233|17.2208|16.7438|16.1693|20.9941|17.6237|17.7444|20.8783|22.9454|29.2209|29.1594|32.8131|38.5256|44.0178|45.3332|41.7877|34.1822|43.3757|47.1667|38.6522|25.3694|22.4483|24.9369|29.1331|30.8712|35.1703|38.4242|37.3679|50.9981|54.4119|55.96|43.899|40.9275|59.6028|51.4621|60.4232|63.1945|69.2238|73.202|83.3317|99.5648|130.692|122.8607|117.9261|137.9647|159.5898|176.0782|204.8388|221.2331|181.9547|250.8837|273.515|247.2011|218.9781|159.7964|177.7961|165.1957|146.4091|117.1276|145.9989|124.9617|127.0168|130.3351|123.4349|131.9872|114.9097|88.2761|108.6762|120.6681|122.1274|180.8213|185.5165|201.2237|182.17|
2022-02-13 17:13:24|usa_0551|VMW|total_return_price|0.312614259598||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5493|72.3324|33.8051|41.4574|24.0063|13.6692|17.1717|20.2926|22.3845|30.4184|37.035|38.5137|53.4844|49.8252|52.2987|58.5814|72.3051|66.002|72.5504|75.2897|60.5711|57.7637|55.406|52.1556|56.6939|55.4946|75.4124|70.3018|65.8317|57.0141|56.4349|57.423|58.1112|46.8542|36.0129|35.0657|49.5254|49.832|61.4093|62.4791|62.9493|81.5588|85.9675|89.8652|101.6674|94.4716|151.6267|155.0882|146.2375|129.824|86.7188|111.9503|115.5103|105.5932|119.7593|139.4703|128.774|132.7277|125.09|
2022-02-13 17:13:26|usa_0552|VAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:26|usa_0553|HP|total_return_price|0|1.4467|1.9056|1.8857|1.6063|1.8557|1.6063|1.8557|1.5963|1.9655|1.6063|1.5265|1.6163|1.5168|1.6378|1.7914|1.7|2.2531|2.5939|2.2412|1.5672|1.9241|1.7561|1.7888|1.7476|2.2009|2.3644|2.5174|3.0132|2.9374|2.7191|2.6647|2.3569|2.3145|2.0806|2.1283|1.7766|2.0328|2.1508|2.5285|2.3221|2.8123|3.3278|3.2608|2.6887|2.5223|2.5869|2.7636|2.5321|2.6986|2.9515|2.8309|3.0151|3.4378|3.748|4.4842|5.3759|4.7892|5.9878|8.3353|7.0875|6.6137|4.678|4.438|4.1115|4.8413|5.1014|5.4411|4.7071|6.7165|7.714|7.873|9.5946|10.1446|6.7685|5.7518|7.3812|8.8958|7.9454|7.6374|8.5336|7.8579|8.9809|8.0621|8.6412|8.8878|8.1338|8.9586|10.6608|12.4563|14.7545|19.0164|19.5242|22.0441|19.0454|14.5836|15.5237|19.2796|22.5398|20.9214|25.573|29.9448|46.0493|27.6412|14.5868|14.6323|19.8676|25.4794|25.7378|24.6063|23.6305|26.2191|31.4592|44.6186|42.9916|26.4322|38.046|35.2126|28.4218|31.1652|36.7189|39.885|41.1337|45.7549|56.1611|72.358|78.5646|66.6756|46.3011|47.237|49.3134|33.4677|38.3731|42.689|49.372|50.0525|58.2165|50.5803|41.7902|40.7003|51.0875|53.1788|51.4367|56.1219|39.5503|46.4136|42.8069|34.4415|39.7454|13.9173|18.1386|13.8068|22.1474|26.0119|31.7613|26.9244|23.5184|
2022-02-13 17:13:30|usa_0554|MSCI|total_return_price|0.547535211268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1737|26.0128|26.3264|30.5681|15.6759|15.5837|18.5714|23.7537|27.1563|33.3344|33.1592|28.6962|33.0393|33.8416|31.9051|34.4871|29.7935|34.4594|32.818|30.5681|25.0354|31.3888|30.6418|32.3201|37.7421|38.6089|38.987|41.7257|42.2466|55.3358|58.2707|61.8142|58.672|68.3705|71.4752|77.3401|78.7474|92.0419|94.7476|102.796|113.6533|145.1653|143.8733|164.981|144.8289|194.2312|220.7812|236.0141|218.2992|272.1979|327.3502|384.832|353.8085|415.4458|485.1992|561.7358|642.0955|534.26|
2022-02-13 17:13:33|usa_0555|RJF|total_return_price|0||0.2807|0.2205|0.1853|0.1625|0.1352|0.1603|0.125|0.1907|0.1982|0.1963|0.2668|0.4167|0.356|0.2725|0.2704|0.5802|0.4453|0.418|0.2305|0.2741|0.2405|0.2377|0.2721|0.3374|0.3997|0.4558|0.3814|0.4653|0.4949|0.3928|0.4626|0.7686|0.829|0.9927|1.1684|1.5312|1.1901|0.9842|1.2859|1.3164|1.3789|1.6311|1.4527|1.3679|1.2866|1.3825|1.2487|1.5565|1.7569|1.9803|1.9422|2.0655|2.0851|2.2441|2.7989|2.9486|3.8398|5.0619|5.5938|6.0747|6.357|4.4729|4.513|4.2351|5.15|4.3047|4.0519|4.516|4.9139|7.2107|7.6559|6.1358|6.7752|6.0313|7.9116|7.6436|6.3762|6.0834|6.6666|5.85|7.4941|8.2627|8.5899|8.5167|9.0681|8.3128|10.7048|10.4966|9.8144|11.1873|13.1616|15.535|15.9522|15.4519|16.0696|15.8311|16.4898|17.5833|17.4816|12.4016|14.2996|17.9352|9.3782|10.8458|9.5373|12.9613|13.295|15.0165|13.9226|14.3457|18.5928|21.8185|18.4202|14.9475|17.902|21.1973|19.9468|21.4268|22.6087|27.1333|25.3805|24.6885|31.0169|33.3396|30.336|32.1339|34.4665|34.268|36.0642|30.1531|35.3397|29.1462|30.3089|35.9114|42.8691|47.334|49.928|52.623|55.7243|56.1094|56.2582|58.1463|47.0034|51.2446|54.106|52.9833|57.7182|41.0113|44.9076|47.7158|62.7402|80.9607|86.0669|91.9675|100.06|
2022-02-13 17:13:36|usa_0556|TOL|total_return_price|1||||||||||||||1.5211|2.6289|2.998|6.0284|4.4327|2.9551|3.3097|2.7187|2.6597|2.3051|2.3051|1.9504|2.4233|1.8322|1.5366|1.5366|1.4776|1.182|1.5958|3.1915|3.5461|3.1325|5.6738|5.2601|5.0237|4.2553|7.2104|5.792|5.2009|7.4468|9.0426|6.6194|5.6738|5.2009|5.2009|5.6151|7.7428|8.452|9.2804|7.6842|7.7428|8.0378|8.5711|8.6298|9.8421|10.4624|13.1801|13.1801|6.1909|5.4817|5.4373|5.0532|5.0236|4.1371|4.0189|5.1271|5.7181|7.6832|8.2269|8.3924|9.3381|7.3664|10.7801|14.0662|10.8038|9.6832|9.513|10.9929|12.5295|17.4184|18.4917|18.7532|18.7896|21.9149|36.9125|35.8392|52.4066|34.903|32.1513|30.4019|24.1796|27.338|31.9905|28.1607|20.7376|21.6643|22.0142|21.409|18.9976|21.8629|16.0945|19.1584|18.4964|16.3782|17.4657|21.3428|16.4161|16.9645|19.1395|19.8676|18.8747|16.4917|20.6241|24.0189|27.5839|31.2151|35.4137|32.4444|31.0827|31.0922|34.7517|32.3782|30.9125|30.2127|32.7376|33.6075|36.8037|34.0141|26.1182|25.8156|26.487|25.948|29.6548|34.1101|36.6472|43.8033|44.3873|40.2787|33.7866|32.3668|35.6287|36.8558|34.8997|38.6954|43.2766|23.5584|37.5882|41.6994|50.5294|62.1778|58.9489|60.023|58.97|
2022-02-13 17:13:39|usa_0557|IRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.2025|1.1554|1.5909|2.2349|2.2917|1.8749|2.2727|2.6514|2.7274|2.8409|3.3901|3.4091|4.0981|3.5512|3.2529|3.8495|4.4674|3.8708|3.7287|4.2046|4.2188|4.3546|5.0955|4.7103|4.9773|5.4069|5.2586|4.2597|5.6267|6.5199|6.3222|6.1194|6.7398|7.6074|8.0455|8.6549|7.7958|7.3739|7.9313|9.3836|10.795|10.4165|9.5574|10.979|10.57|10.0215|10.0215|11.6898|14.1981|10.1404|10.1826|9.3618|9.4846|8.5027|11.0263|10.2248|8.729|10.5358|8.6611|8.6429|9.7551|12.2661|13.4996|12.6232|12.4049|11.7086|13.5195|14.114|15.9897|18.8386|13.9425|14.2919|16.1986|14.8588|19.2778|20.0576|24.2058|23.1348|19.9562|20.308|17.9899|22.9568|27.3263|26.0674|22.9292|25.5922|25.0541|28.7629|28.3319|25.1192|27.2245|27.2845|26.0726|29.0291|26.121|27.5233|27.603|21.1036|23.6734|24.8139|27.8729|35.5872|41.2442|42.9078|52.33|
2022-02-13 17:13:42|usa_0559|LNT|total_return_price|0|1.1272|1.0273|1.2105|1.266|1.1494|1.2161|1.2882|1.3216|1.4271|1.6159|1.5492|1.7935|2.0823|2.1989|2.3488|2.2211|2.2211|2.1323|2.0878|1.9324|2.0101|2.1044|2.1427|2.1579|2.1027|2.2525|2.3052|2.4612|2.3545|2.3487|2.2221|2.6737|2.9169|2.9105|3.4492|3.825|3.6897|4.058|4.3401|4.1835|4.5735|4.4925|4.5849|4.2901|3.9291|3.6714|3.8551|3.8174|4.0786|4.1305|4.2931|4.5664|4.6759|5.0634|4.5572|4.4771|4.4355|4.6113|4.81|5.6624|5.8476|5.724|5.7419|5.869|4.9033|5.3423|5.3016|5.3658|6.0377|5.2431|6.0367|6.663|6.7579|6.291|6.8735|6.7809|6.8633|5.9397|4.5715|4.0516|3.9951|4.8003|5.6204|6.43|6.7957|6.8279|6.6153|7.6812|7.2595|7.7069|8.0486|7.8249|8.8687|9.7545|10.2425|10.9076|13.0575|11.3974|11.3356|12.1342|10.5413|10.4112|9.8957|9.0695|7.7732|8.3615|9.0405|9.9598|11.0851|10.7021|12.3924|12.6721|13.5705|14.3285|13.7751|15.8743|15.754|16.7396|16.093|16.2859|18.8047|19.0656|18.9022|19.8613|22.0869|23.8687|21.9182|26.4947|25.3295|23.4133|23.9432|25.7992|30.9757|33.3949|32.4636|32.3613|34.1212|34.8782|36.3741|37.5545|36.3193|37.9134|38.4373|38.4435|43.2405|45.3724|50.2115|51.2937|45.5594|45.476|49.4456|49.6707|52.6384|54.5907|55.1802|61.0239|
2022-02-13 17:13:46|usa_0560|WBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:46|usa_0561|PNW|total_return_price|0|2.9185|2.8885|2.8736|2.3198|2.1552|2.0654|2.4395|2.6341|2.7389|3.4671|2.9642|3.6434|4.1478|4.1869|4.2795|4.3015|4.8215|5.112|5.1419|4.7615|4.8278|4.5434|4.2437|3.1719|2.9688|2.572|2.7667|2.5126|3.1902|3.6984|2.9361|3.0114|3.2373|2.9738|3.9525|5.2323|5.3076|5.4582|5.8346|6.1357|6.5122|6.9639|7.3403|6.7971|6.132|5.0689|5.5972|6.2213|6.6915|7.936|8.5817|9.4856|9.6076|10.2016|10.037|10.8528|10.3877|10.4656|11.8084|15.0137|15.8618|16.1753|16.2222|15.453|13.3702|14.9223|13.5955|11.5334|10.7562|13.0571|19.7856|18.687|18.1528|18.899|15.9706|16.9967|18.6024|16.3489|11.6349|14.5094|14.341|16.3606|15.6977|17.9162|17.8203|18.4769|19.2232|20.8007|20.1349|21.2919|21.3369|20.2656|19.3857|20.0356|22.8789|26.0275|25.0336|20.8946|21.0044|22.837|19.1442|17.045|19.3782|18.41|15.4533|17.8894|19.7957|22.4191|23.4608|22.9275|26.372|26.8242|28.0399|29.5724|28.8346|32.7237|32.8918|35.9181|37.0117|36.1082|41.4245|40.0524|39.89|38.9472|40.6741|43.4815|41.4931|52.3957|49.3094|44.4242|50.5747|51.3404|60.3616|65.7474|62.1288|64.3597|69.3642|71.3871|71.4221|72.5171|68.5373|69.7844|69.1882|75.1105|84.9765|84.3107|87.6844|81.9158|69.5871|67.9827|69.812|75.6227|77.7889|79.168|70.5724|69.743|
2022-02-13 17:13:50|usa_0562|RLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7153|38.9597|45.5308|44.6534|40.7051|46.1748|41.7039|33.9194|34.7221|41.5639|42.4506|43.608|34.6754|35.1048|32.6967|26.6763|24.1137|24.7907|28.145|30.3088|31.4139|25.0409|26.5042|21.7887|19.3709|14.9119|11.1122|6.741|6|9.68|3.41|7.06|9.44|13.3|15.13|18.22|17.81|16.91|
2022-02-13 17:13:51|usa_0563|HII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7792|30.8212|23.5661|27.5433|35.3666|34.3963|36.9487|36.9249|46.0278|48.1077|59.4534|79.5117|88.8244|83.2747|92.5987|101.9617|125.3411|101.0235|94.8892|117.0611|125.3988|146.455|140.5011|169.938|186.0361|172.3301|206.5596|220.2911|235.3717|198.3437|239.4552|176.7261|195.3596|211.5757|202.1661|239.5117|174.7726|168.2091|137.0443|162.7517|202.1686|205.3922|195.3144|186.28|
2022-02-13 17:13:53|usa_0564|LAZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.474|12.9706|13.576|17.5243|23.9357|20.9276|22.7139|27.1228|28.2779|26.7873|23.6287|22.9435|21.2389|21.7766|24.4107|15.578|16.9027|14.9548|24.397|21.7494|20.8626|17.9155|20.8085|23.0396|24.9939|22.5538|14.4953|14.2218|17.6115|15.6904|17.7335|19.1287|20.968|21.6155|23.2572|27.8554|29.4936|33.6776|33.5205|32.7969|35.622|39.4501|29.7184|30.6911|28.0744|24.207|26.5345|31.4008|35.0907|35.4507|34.5423|39.8151|42.2259|42.9881|39.9162|29.311|31.2003|31.1696|30.6884|34.8785|22.0689|27.0275|30.4777|37.918|42.1251|42.8104|44.8695|41.246|
2022-02-13 17:13:55|usa_0565|FDS|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||3.5866|3.631|4.2144|3.2502|3.4963|4.9196|4.5275|5.357|5.8169|5.7827|7.2845|11.2262|11.5247|12.4987|16.7459|16.282|13.935|18.5176|17.5313|16.93|21.7853|13.79|16.3299|18.6898|17.8062|13.5733|16.9398|14.0563|21.1817|26.7442|22.8666|20.3514|24.1923|24.684|28.6691|27.5108|26.7357|29.2756|32.4302|32.8317|37.7124|37.0831|44.5168|51.2839|53.8894|50.7054|53.1385|44.7256|55.1446|53.5946|34.3533|33.2471|45.8014|47.8243|63.0388|57.8583|59.6783|64.7031|78.2025|92.7085|98.2423|78.1452|83.138|78.1763|94.5749|83.0492|83.436|88.1413|89.271|93.3653|103.3956|96.6657|98.7178|117.7443|127.0322|144.5273|153.8761|147.5337|158.7896|141.3715|149.9058|168.2471|151.8403|169.1136|158.0513|150.4696|191.8866|195.5852|194.116|222.1488|227.7071|229.0002|271.6047|266.3344|254.8579|261.7308|303.3627|346.4279|330.7668|301.9571|333.0352|379.54|468.57|407.06|
2022-02-13 17:13:57|usa_0566|DRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.5546|2.2966|2.5281|2.7216|2.7294|3.1445|3.0032|3.2565|3.6505|3.7392|3.6469|3.7072|4.0828|4.8862|5.2237|5.282|6.0295|6.4952|6.5948|6.4899|6.4736|6.5855|6.1828|6.5831|5.7943|5.9137|5.9146|7.0446|7.7259|8.0322|7.6934|8.4152|8.1662|8.5478|9.3104|10.5451|9.1335|9.6177|10.3815|10.7717|11.607|12.5129|14.2063|13.2222|14.0043|14.5981|12.9473|13.9361|15.1395|15.6203|17.9912|16.8834|18.1759|20.143|21.6232|17.9417|17.2637|13.5441|12.095|12.1318|13.5298|6.2928|3.2451|5.2685|7.3308|7.5376|7.8047|7.2297|7.4947|8.1719|9.3038|9.4125|7.166|8.3439|10.0534|10.3839|10.5526|10.0813|12.4737|11.5589|11.5722|11.3946|12.9236|14.0396|13.4074|15.9018|17.2768|14.8657|15.3815|17.3026|18.7284|22.3255|23.0336|22.568|22.4905|24.0922|25.0102|24.5034|24.0336|26.5341|26.1135|24.021|28.5678|29.74|32.169|33.0545|31.064|34.2056|35.8781|39.1101|41.2788|46.8834|47.6376|65.64|
2022-02-13 17:14:00|usa_0567|ARE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4693|8.7468|10.9512|12.4939|13.1187|12.6829|11.5981|13.6437|11.8042|13.9251|13.4348|13.3182|14.4015|16.3172|15.7164|17.5804|18.2208|18.4372|19.0121|20.651|22.3428|24.9884|22.4255|22.3051|22.3969|23.8037|26.7498|32.5086|35.6052|31.0112|37.3216|43.248|38.0005|43.9645|48.917|48.3773|57.7436|51.4216|58.5497|62.1012|62.5174|62.656|61.4734|65.5956|59.8143|65.5122|74.3007|36.8597|24.9313|23.3149|38.5136|44.675|47.9537|48.4602|49.6103|50.2357|54.9682|57.0686|44.7941|49.6132|53.4218|52.8009|54.9559|52.4208|54.0362|49.8725|50.3835|50.0409|56.6501|61.5934|59.366|71.9877|80.17|76.7377|71.5752|76.4251|77.4557|83.4558|96.6966|96.0649|96.5012|104.7773|104.0194|114.6531|111.7188|114.4675|112.6571|105.8737|132.8797|135.415|144.6802|150.4727|136.4471|160.2995|155.2312|170.7223|163.4487|180.3274|189.4903|223.16|
2022-02-13 17:14:03|usa_0569|ALB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2508|4.748|5.2879|4.6578|4.5132|4.1627|5.1179|6.1601|6.3839|7.3913|6.0432|5.6948|6.0495|5.9874|7.0815|8.4972|8.0834|8.495|7.5254|6.4714|8.1893|7.2495|8.0404|6.9943|6.7478|7.3478|7.1835|7.2173|8.9004|8.1182|8.4278|6.8746|8.7781|10.1319|11.3502|9.3792|10.5993|9.1287|10.5405|10.3961|11.4074|11.0941|12.1685|13.5485|15.0037|14.1491|14.2515|14.7983|15.1181|17.948|19.0197|21.6546|28.6888|33.1176|30.9491|35.5981|33.3036|29.5805|32.4169|25.1375|18.2812|17.9779|21.2113|28.8073|30.3866|35.7378|33.4017|39.5086|47.1987|50.7274|58.879|34.5018|44.1416|54.9515|51.4444|45.6014|53.9531|54.5021|54.5098|55.2856|55.8739|58.7913|63.5297|52.5577|53.9065|47.629|50.0555|40.217|51.3812|58.9402|73.4002|79.4325|80.2488|98.7905|98.9819|128.1664|120.5459|87.6993|89.5213|95.0135|73.6663|78.6949|67.9345|67.4336|71.2467|55.2898|76.0797|88.3207|146.33|145.3035|167.9057|218.6139|233.77|
2022-02-13 17:14:06|usa_0570|GPN|total_return_price|1.52309142319|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4634|5.0109|6.1757|8.176|7.8448|9.1946|8.39|6.5508|7.0699|7.4192|7.6745|9.128|10.798|11.8298|11.3682|10.7398|13.5095|15.6909|16.4261|15.9382|20.6424|23.3185|22.0309|18.4189|21.4588|18.7482|19.4836|19.1385|21.346|21.4202|22.0545|23.548|16.4865|15.3132|17.1808|20.8879|25.4821|21.8353|20.1751|18.4457|19.8474|25.4388|25.3944|22.3663|20.7204|21.9865|20.7332|20.443|20.6595|22.5583|23.1392|23.7304|30.9591|32.7482|33.4879|35.614|41.2281|50.2398|51.8837|54.9985|71.7616|72.2989|76.2901|75.5394|70.8756|81.0251|90.1476|93.4326|101.2619|108.3011|110.7928|122.2927|101.9895|143.3121|151.769|164.1828|176.7263|157.4734|175.9145|168.8213|197.5658|218.2689|192.3542|162.443|122.9199|146.7|
2022-02-13 17:14:09|usa_0571|MAN|total_return_price|0.014105578115|||||||||||||||||||||||||||||||||9.9391|9.3288|10.0263|10.7237|10.5494|10.1134|10.8109|10.8109|11.334|10.1134|11.0725|12.9905|13.7752|16.7828|20.3666|22.5127|23.3887|19.7525|19.0502|21.8239|26.0478|23.9792|20.012|25.4507|28.3669|34.1755|27.1811|28.6756|31.2949|19.1275|17.1703|16.7116|16.1754|16.6051|25.2218|25.5612|25.4262|27.9357|25.1376|20.8617|23.4331|23.5352|20.7523|28.3368|29.3353|27.5146|24.9136|21.8881|24.0857|27.9907|34.0884|34.2344|34.5289|32.13|33.3842|32.2437|28.5614|35.5934|33.7169|42.8257|48.7949|44.7318|50.9663|55.7297|60.625|59.9269|56.6596|42.9099|51.2006|36.8209|23.8799|24.4744|33.4476|37.5468|37.124|45.0658|44.2611|38.1636|43.5326|50.3459|53.0441|40.7195|34.7711|38.6021|34.715|29.3378|31.2837|47.3018|44.333|56.2248|65.667|66.6612|68.7838|66.2584|56.782|73.8168|73.1142|78.2539|79.3782|71.046|67.2153|61.2237|67.7519|91.3925|89.9758|96.3536|110.8583|104.2494|86.6964|85.3981|69.8587|76.6855|89.0661|85.7685|85.3648|50.3328|70.5172|66.297|65.4104|96.5668|118.038|116.9776|95.3439|109.64|
2022-02-13 17:14:13|usa_0573|TDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|26.44|23.26|23.56|21.03|14.99|16.87|22.5|27.77|30.75|29.16|33.43|38.83|43.06|50.7|57.91|57.12|50.48|68.46|72.97|76.08|61.26|57.23|51.11|59.08|44.76|47.79|40.2|43.22|44.94|44.23|36.95|28.23|27.07|26.73|24.87|29.88|27.33|30.27|29.6|32.98|38.68|42.14|40.25|38.07|36.76|45.38|34.98|32.05|26.62|18.92|20.47|22.3|22.32|43.59|50.74|52.13|44.05|
2022-02-13 17:14:15|usa_0574|WPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4367|4.1108|4.258|4.2105|4.2105|3.9874|3.8034|3.8121|4.0537|4.1438|4.2303|4.4164|4.5637|5.2441|5.6859|5.6218|6.5727|6.6894|7.012|7.3603|7.4865|7.7104|9.2872|10.2476|10.1508|10.1407|9.9249|10.2558|12.0061|10.3699|10.5386|9.6753|8.9418|9.9813|9.7454|10.5934|11.9346|13.3879|12.3236|12.9889|13.7024|12.8252|12.7952|11.5705|9.8105|10.2816|11.9265|13.9185|13.3849|15.2583|14.0858|14.9178|15.888|19.4781|21.0372|20.9341|23.2847|26.3851|25.855|30.6186|28.8501|40.1829|39.6821|40.014|38.3742|37.527|41.0343|40.9932|46.6927|45.0113|41.5695|39.2554|41.0056|43.9845|48.5871|47.9408|44.3495|46.1163|51.2614|52.2724|53.8068|50.0216|53.4095|52.4791|56.8104|66.9617|73.1595|78.8554|68.7576|53.543|62.0394|60.6966|65.5147|67.8698|73.7456|72.4952|82.05|
2022-02-13 17:14:17|usa_0576|BKD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3213|26.7452|34.1492|40.2851|42.6892|44.0085|42.725|42.3538|37.2081|27.3878|23.7149|19.8283|22.778|5.39|4.68|9.46|20.15|18.43|21.09|15.19|15.2|21.32|26.17|23.88|14.38|16.87|18.92|16.71|22.6|24.64|27.65|26.18|26.92|27.11|33.27|33.66|33.39|36.35|38.15|35.08|26.31|18.52|15.47|14.97|17.68|12.98|11.96|14.85|11.09|9.77|6.93|9.36|9.43|6.62|6.95|6.82|7.85|7.02|1.74|2.66|2.54|4.37|6.05|8.73|6.27|5.13|
2022-02-13 17:14:20|usa_0577|TRMB|total_return_price|0||||||||||||||||||||||||||||||1.5417|1.125|1.5417|2.5208|2.3542|2.7917|2.7917|1.8333|1.4584|1.2084|1.4167|1.3333|1.6667|2.0208|1.4792|1.5417|1.5625|2.375|2.75|3.1667|4.7293|4.2083|3.1043|3.8125|3.2083|2.7708|1.9168|1.9583|2.9583|3.2708|3.6355|2.9688|2.698|1.6771|1.2083|1.625|2.1458|1.7813|3.6042|4.2526|8.1354|3.7292|4|3.1563|3.2483|2.5417|2.7017|2.7717|2.5833|1.65|2.0817|3.1617|3.8467|3.8417|6.2067|5.745|6.9475|7.9|8.26|8.4525|9.7425|8.4225|8.8725|11.2625|11.16|11.77|12.6825|13.42|16.1|19.605|15.12|14.295|17.85|12.93|10.805|7.64|9.815|11.955|12.6|14.36|14|17.52|19.965|25.27|19.82|16.775|21.7|27.21|23.005|23.83|29.89|29.98|25.99|29.71|34.7|38.87|36.95|30.5|26.54|25.2|23.46|16.42|21.45|24.8|24.36|28.56|30.15|32.01|35.67|39.25|40.64|35.88|32.84|43.46|32.91|40.4|45.11|38.81|41.69|31.83|43.19|48.7|66.77|77.79|81.83|82.25|87.19|
2022-02-13 17:14:23|usa_0578|CNX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8097|3.0745|3.7215|3.1737|3.2296|5.1113|5.2058|5.9483|11.3037|8.3575|8.0737|7.8157|8.847|7.5005|4.4531|6.0713|5.6056|7.8028|6.6225|8.98|9.301|12.596|13.053|15.4205|16.4023|19.6605|26.8295|24.0253|26.8013|27.1806|23.4409|25.2579|29.5002|35.6642|34.7519|54.0582|52.702|89.1124|40.4177|21.8292|22.1879|28.1476|36.2169|39.1612|35.4907|26.2947|27.94|38.1549|43.5573|37.812|29.9453|29.0965|27.4302|22.8368|25.3575|26.3783|27.7633|22.0429|29.0641|31.0669|33.0772|38.2168|31.348|28.9684|23.3661|18.3017|10.0193|6.8614|10.034|12.6447|14.1794|16.1061|12.8198|12.1442|13.3119|14.82|15.56|17.39|14.55|12|10.92|7.2|8.36|8.75|7.78|8.86|11.08|10.47|14.6|13.64|11.68|14.4|
2022-02-13 17:14:26|usa_0579|SBNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0983|23.667|24.6453|28.1822|24.9369|23.1214|25.2191|26.0187|31.418|30.261|30.0259|29.104|30.6561|32.1612|34.1271|33.7133|23.8457|25.4919|32.8102|24.0056|26.5548|24.5889|27.4673|30.4209|34.9925|35.7169|36.3001|46.7038|52.0937|52.3571|47.1365|56.0727|60.381|56.3079|62.5539|67.022|74.2933|74.0487|85.0451|100.3778|115.118|114.8734|105.5609|116.2562|119.7084|137.7973|127.7792|142.6511|129.3031|120.348|109.0789|141.1836|136.7625|131.777|119.6425|128.9739|132.7836|123.2735|107.6631|97.1818|122.2246|112.2279|115.8|132.738|82.8098|103.3703|80.9434|130.6154|221.661|242.7714|271.3358|315.2412|
2022-02-13 17:14:28|usa_0580|CPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||4.8293|5.7794|5.4817|5.6015|5.5019|5.3769|5.7956|5.0865|5.316|5.4883|6.0091|5.9691|6.2497|6.8699|7.8042|7.5611|8.9168|8.7747|9.0296|8.7778|8.97|8.5755|8.1358|7.9121|9.0414|8.9324|9.2843|9.3745|10.3904|11.1488|12.2618|12.4017|13.9207|14.3126|14.3923|15.5953|15.0107|13.694|13.8891|13.9005|15.2722|17.0739|19.9712|20.5587|21.2424|21.7326|24.2939|22.7106|26.2624|27.5552|28.9389|36.3286|37.4311|39.0244|38.2597|36.7838|35.3981|34.3339|26.1214|27.5982|24.697|25.9706|18.3196|12.9923|16.8898|24.9363|26.5172|26.332|26.1052|30.946|35.1319|37.3097|42.0985|36.8854|41.9059|44.6581|46.3542|44.5608|47.5267|48.2908|49.0731|44.0472|41.232|49.3039|52.5831|51.1445|55.6092|59.3726|56.9808|57.2426|60.0201|66.3565|70.3921|70.6731|71.6119|69.1789|74.1641|79.9696|81.1604|74.9143|81.7928|84.6877|80.3661|93.3785|96.7798|103.659|99.8194|75.2785|87.4782|86.1158|97.5426|108.1012|131.2951|146.7644|178.68|
2022-02-13 17:14:32|usa_0582|BR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8181|14.3539|14.2111|16.873|13.5985|16.5912|12.0565|9.4213|14.0936|12.1856|15.7444|17.53|16.7797|15.3055|17.911|16.9155|17.2471|18.6515|16.7525|18.0802|20.0879|17.3649|19.3297|19.7384|20.8627|22.6155|26.9405|33.6703|31.5053|35.6337|36.2363|40.1177|47.4791|46.5131|48.9878|48.5923|53.5309|58.566|63.2383|61.0451|62.7271|70.2597|75.7432|85.4032|100.7132|110.2448|124.1952|89.3212|99.0667|123.436|119.3116|119.5923|89.0862|121.8091|129.2709|146.2891|151.3249|159.8922|166.2447|184.48|
2022-02-13 17:14:34|usa_0583|HAIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||1.5|1.5625|2.4688|2.625|2.3125|2.4375|2.1875|1.875|1.5625|1.5705|1.6875|2|1.6875|2.219|2.4065|5.969|4.594|9.3125|12.9375|7.5|12.5|8.25|10.3125|12.375|11.1875|14.1563|18.3438|17.5625|16.25|14.5|11|9.205|13.73|11.125|9.25|7.325|7.6|7.555|7.985|9.065|11.605|11.045|9.05|8.84|10.335|9.32|9.75|9.7|10.58|13.095|12.88|12.78|15.605|15.035|13.57|16.065|16|14.75|11.74|13.765|9.545|7.12|7.805|9.585|8.505|8.69|10.085|11.99|13.53|16.14|16.68|15.275|18.33|21.905|27.52|31.5|27.11|30.54|32.505|38.56|45.39|45.715|44.37|51.175|58.29|64.05|65.86|51.6|40.39|40.91|49.75|35.58|39.03|37.2|38.82|41.15|42.39|32.07|29.8|27.12|15.86|23.12|21.9|21.475|25.955|25.97|31.51|34.3|40.15|43.6|40.12|42.78|42.61|
2022-02-13 17:14:37|usa_0584|RGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5336|32.9014|37.081|35.6097|28.5881|20.9646|22.068|18.7578|24.6761|25.0271|27.8358|30.4137|29.5711|25.639|26.0724|23.9538|24.8446|22.1964|21.6668|21.1371|26.0242|32.7008|30.7508|32.8773|32.4761|33.0619|38.3903|34.6026|37.1385|35.5255|37.9249|38.278|38.7434|41.9453|43.7166|45.1368|48.29|45.3434|42.6168|43.0249|37.2404|39.5685|32.6349|22.7818|28.6493|37.1684|39.4376|41.7836|38.4005|39.4582|45.3334|51.7746|50.3885|42.0232|43.9645|49.4953|42.8131|50.3367|45.3031|51.1206|57.886|57.5575|66.6537|68.8183|68.5469|73.1473|77.3612|83.233|83.9753|80.2545|77.9133|85.7857|83.2881|97.3052|115.1695|114.2012|116.0523|125.2366|143.6698|148.9483|126.365|133.9537|127.1895|133.907|141.0264|150.449|154.8321|80.36|77.7947|92.4261|108.9149|126.0695|114.7063|110.5067|101.99|
2022-02-13 17:14:40|usa_0585|KRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0045|8.797|7.8508|8.5801|9.6199|9.3271|8.5733|8.0249|8.0135|7.448|8.933|7.7145|7.9757|7.9684|9.8305|10.821|11.3082|11.2121|11.6111|10.9354|11.5893|12.6388|12.7613|11.2437|11.1569|10.6663|13.6093|14.6553|17.222|18.7349|18.3413|20.4239|23.7156|22.4731|26.7407|30.8019|35.4795|43.6479|38.7495|44.1917|45.8706|43.1499|42.7048|36.5877|33.1101|29.8096|30.5377|30.2041|20.4647|11.4097|12.6974|19.312|21.3787|21.6748|22.5916|23.5113|25.2918|27.8833|28.6264|23.9626|27.9316|34.863|36.4047|34.7747|35.496|40.5865|40.4075|39.6134|40.4657|46.6219|49.7156|47.1751|56.2818|61.6315|58.3899|52.7397|52.1044|51.1083|53.0862|57.4867|63.3582|62.3919|67.1259|61.8724|64.8453|64.0197|68.3146|64.0439|57.0156|69.9015|69.9015|72.2864|77.1521|58.2885|58.6901|49.7855|53.758|65.889|69.5457|67.2154|64.9133|
2022-02-13 17:14:44|usa_0586|CSGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.975|0.75|1.4|2.65|3.9|2.3062|2.8875|4.1|2.4688|3.4625|2.15|1.7625|2.526|1.774|2.074|2.086|2.0818|1.935|1.711|2.128|2.885|2.616|4.009|3.719|4.311|4.7|4.267|3.75|4.486|4.619|4.53|5.135|5.393|4|5.461|4.416|5.172|5.435|4.777|4.281|5.025|4.539|3.148|3.025|3.782|4.157|4.166|4.203|4.046|4.919|5.555|6.1825|5.8|5.401|6.839|6.908|7.974|8.126|8.869|10.867|12.182|16.478|18.128|19.013|15.979|15.781|18.235|19.206|20.699|16.626|20.437|18.624|20.984|21.98|19.282|20.693|26.104|26.705|29.692|35.603|41.725|41.771|32.039|46.642|56.054|57.628|60.437|58.099|72.457|85.685|90.533|79.955|90.672|85.38|78.35|
2022-02-13 17:14:47|usa_0587|XYL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2491|22.4052|24.2964|21.0269|22.4275|23.7324|24.2837|23.3007|24.7115|31.2692|32.3612|35.5143|33.2491|35.6001|32.0892|34.1462|29.5943|34.4549|37.901|40.3014|48.9118|47.9042|46.9584|51.7028|59.9429|65.0953|72.5363|63.7183|77.2596|63.0386|76.5548|79.2518|74.9269|77.0264|63.8691|63.9573|82.7427|98.5694|104.1834|118.7327|123.4118|118.29|
2022-02-13 17:14:48|usa_0588|TSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:14:48|usa_0589|SPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3852|30.3232|30.8615|35.8241|37.1356|33.4456|21.5825|23.775|15.7293|9.328|10.248|13.8304|17.9512|19.5662|22.9039|20.2709|19.1943|20.0556|24.9887|21.1519|16.1404|19.8305|24.5385|23.1975|21.7783|16.0425|18.2644|21.1127|23.6282|32.8583|26.7702|33.2596|37.4684|40.7964|50.2711|54.803|47.09|47.3543|45.7589|43.4587|43.2042|58.0537|56.5417|56.6699|76.979|84.5658|82.6494|84.5418|90.8475|66.9451|90.8962|80.9825|82.0141|74.3574|29.6789|23.5406|18.9782|36.7173|49.4655|49.0755|43.1496|43.67|
2022-02-13 17:14:51|usa_0590|SIVB|total_return_price|0|||||||||||||||||||0.9009|0.8924|0.9009|1.1085|1.1894|1.5211|1.8537|2.3717|3.089|2.4404|2.5699|3.5917|1.9242|2.638|3.2029|2.8919|2.8056|3.4291|3.25|2.75|1.7813|2.0625|2.9375|2.2188|2.5938|2.5313|2.4688|2.625|3.0938|3.375|3.625|4.5|5.063|6|5.688|6.438|7.063|8.063|8.875|11.313|14.625|14.063|15.266|17.797|8|8.5156|10.3438|12.375|12.0625|24.75|35.9375|42.625|58.2344|34.5625|23.5|22|20.2|26.73|30.25|26.343|16.93|18.25|18.19|23.81|27.6|36.07|32.44|39.65|37.17|44.82|44.06|47.9|48.64|46.84|53.05|45.46|44.64|46.62|48.59|53.11|47.36|50.4|43.64|48.11|57.92|26.23|20.01|27.22|43.27|41.66|46.66|41.23|42.32|53.05|56.93|59.71|37|47.69|64.34|58.72|60.46|55.97|70.94|83.32|86.37|104.86|128.78|116.62|112.09|116.07|127.04|143.98|115.54|118.9|102.05|95.16|110.54|171.66|186.09|175.79|187.09|233.77|240.01|288.76|310.83|189.92|222.36|224.59|208.95|251.04|151.08|215.53|240.62|387.83|493.66|556.43|646.88|678.24|
2022-02-13 17:14:54|usa_0591|LEG|total_return_price|0|0.4164|0.5552|0.6576|0.5754|0.5107|0.4636|0.5471|0.5431|0.5789|0.6408|0.7129|0.978|1.417|1.4769|1.2812|1.1516|1.3084|1.5566|1.546|1.0028|1.376|1.4127|1.0562|1.1097|1.1882|1.3375|1.5597|1.4372|1.5565|1.7966|1.222|1.301|1.4964|1.6435|1.6102|1.9178|2.2892|2.4525|2.5296|3.5072|4.1022|3.8436|4.8204|5.2275|4.5886|3.9493|3.6893|3.7188|4.4833|4.7173|5.3022|5.2428|4.9689|6.0512|6.4339|7.613|7.7784|9.5218|9.8995|9.3331|11.4993|11.2124|9.3367|9.9337|9.0686|12.6554|8.9927|9.8316|9.9211|7.6515|7.375|8.8936|9.0867|10.4659|9.3104|11.0389|11.9581|11.3365|9.6414|10.9954|9.0237|10.1784|10.8075|10.8799|11.9967|13.5935|14.3779|14.6204|14.9288|13.8253|10.5765|12.102|12.9323|13.3485|13.4677|12.9531|12.3755|12.1305|10.6399|9.8095|8.7196|9.7178|12.7633|9.0457|7.9132|9.4229|12.1695|12.9669|13.9231|13.0544|15.0008|15.1857|16.5374|16.6495|13.7006|16.147|16.3263|15.1962|18.2305|20.0234|25.0726|23.2879|22.81|23.647|25.1818|26.6822|27.4199|33.7103|36.7194|39.0284|33.3126|34.1854|39.6509|42.1568|37.8526|40.8701|42.3691|44.5336|40.7861|41.1058|38.4983|39.0786|38.6537|31.9596|37.9796|34.8851|37.5792|47.0222|24.9726|33.3015|39.3582|42.766|44.4366|50.8282|44.3804|41.16|
2022-02-13 17:14:57|usa_0592|RPM|total_return_price|2|0.7132|0.6617|0.7757|0.6911|0.6397|0.7316|0.8603|1.0936|1.0253|1.0747|1.1208|1.3444|1.3394|1.2897|1.3878|1.6555|1.4883|1.6642|1.4476|1.6228|1.5965|1.5707|1.723|1.7553|2.0114|2.1155|2.1788|2.2858|2.567|2.1788|2.3675|3.266|3.57|3.4739|3.0961|3.7355|3.7648|3.898|4.3679|4.5666|4.693|4.4048|4.4699|4.9924|4.7329|4.6695|4.7032|4.9393|5.3962|5.4508|5.7671|5.101|5.796|5.6213|6.4156|6.2843|6.8296|7.3522|7.2887|7.7443|7.7949|6.0307|7.6199|6.4754|6.5638|6.3517|5.6628|4.8763|4.8083|4.7728|4.7476|4.7322|4.2919|5.8148|7.369|8.9811|8.5349|8.3556|8.4808|5.5645|6.9994|7.755|8.6874|9.4039|8.5889|9.3195|10.9959|11.2328|10.6447|11.5518|11.4446|11.1972|11.6617|11.8756|12.8545|15.0284|14.7159|14.7761|12.5437|13.8942|16.4387|14.6125|8.2246|7.5511|10.8306|11.676|14.2054|14.0886|14.6392|12.6273|15.4566|17.4965|18.0575|16.1612|18.4896|18.8718|21.0191|22.0336|23.5213|24.8506|27.2756|28.165|33.0378|35.1208|36.3442|39.9817|40.7232|43.4056|43.1961|38.0677|41.0415|35.9245|44.3797|48.4748|47.3288|47.9444|49.0743|44.5542|48.4927|45.8385|45.888|62.9056|61.8275|54.6048|50.7934|64.5888|70.7466|61.8176|72.497|82.5734|86.0948|78.2458|92.2769|81.5366|90.6443|85.18|
2022-02-13 17:15:02|usa_0593|OGE|total_return_price|0|0.6385|0.6385|0.6766|0.7104|0.7019|0.6808|0.7527|0.7696|0.8259|0.9273|0.8012|1.0077|1.1488|1.2832|1.3322|1.3577|1.3742|1.3411|1.2862|1.2298|1.3346|1.409|1.451|1.4824|1.5098|1.661|1.731|1.8932|1.7759|1.7693|1.7562|2.0282|2.0955|2.0289|2.2893|2.4436|2.1357|1.9087|2.0275|2.0377|2.1543|2.2808|2.4097|2.3801|2.2681|2.0287|2.3045|2.3074|2.4343|2.5466|2.7801|3.2336|3.0451|3.078|3.1606|3.3536|3.4187|3.7736|3.9707|4.6456|5.0014|4.7221|5.112|5.1925|4.0874|4.3645|4.1455|3.5929|3.6922|3.6203|4.2432|4.9461|4.7221|4.7129|4.6255|4.9522|5.2193|5.048|3.7817|4.0237|4.1836|5.0675|5.4406|5.9113|6.5518|6.3915|6.4158|6.8288|7.0321|7.6446|7.5068|7.2423|7.9375|9.6974|10.0908|11.2799|11.0365|10.5165|9.5873|10.6195|9.2126|9.4753|9.3302|7.8922|7.3933|8.921|10.5563|11.8978|12.6841|12.0176|13.2352|15.2513|17.0723|17.1163|16.3756|19.5879|18.6097|18.1494|19.5842|20.0239|25.0681|24.5763|26.1677|24.7252|26.991|28.8777|27.5854|26.5533|23.8286|21.707|20.9648|20.3449|22.3903|25.8652|25.1854|26.9111|28.3962|28.4862|29.7614|27.4354|27.5989|29.9616|31.1973|33.9927|37.7467|37.5795|40.4083|39.9533|27.8549|27.8822|27.8934|30.0015|30.8581|32.4886|32.204|37.963|
2022-02-13 17:15:06|usa_0595|KEYS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1|33.73|33.94|30.06|31.8|23.99|27.29|29.67|32.88|37.07|37.75|42.53|43.07|46.72|53.53|60.41|59.38|71.07|86.73|91.21|104.39|102.14|95.93|95.68|106.9|146.88|148.39|158.84|177.78|168.77|
2022-02-13 17:15:07|usa_0596|MRVL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2552|12.255|12.0656|7.6256|3.887|5.0968|5.2699|9.2738|8.8972|4.296|3.6013|4.1467|5.0102|7.4233|9.6698|9.0682|8.4232|9.6136|12.5136|13.8858|14.7298|18.8505|19.0237|28.239|25.5857|15.0025|15.8249|15.8855|14.7688|16.2924|15.5652|9.0812|11.2108|13.0634|6.0079|5.3327|8.934|12.1024|11.886|17.288|18.699|14.1195|16.1885|18.3787|13.6261|13.0547|11.8254|13.0893|12.9465|9.688|6.774|7.6499|9.4302|10.6842|10.7444|13.3918|14.3284|12.8364|11.8992|14.341|12.9485|11.5904|7.4658|7.2591|9.3596|9.3107|12.4971|14.1819|14.8302|15.8344|17.7275|22.551|19.755|21.1035|16.4206|16.5262|24.6077|25.5131|24.4253|23.7785|27.2071|36.0816|41.2559|53.6002|45.8055|56.4665|67.6817|77.67|
2022-02-13 17:15:10|usa_0597|AVT|total_return_price|0|12.3465|13.8898|14.0522|14.9457|12.4277|10.7219|10.8844|11.3757|10.5575|10.0255|10.1059|11.3442|11.7119|9.6279|9.3329|8.6608|11.7321|11.1433|12.4976|8.1218|8.3334|8.8096|7.0399|7.7832|8.0903|8.2635|8.6698|11.079|10.9971|10.3792|7.9918|9.4529|10.7407|10.2441|9.0986|10.1379|8.975|10.4416|11.0193|13.1662|11.9806|13.0912|15.9421|15.1337|14.8473|12.3203|14.4328|14.5937|15.986|19.1661|20.4635|17.8823|19.342|16.9372|19.5645|23.5565|22.8549|23.3666|25.8897|26.9369|23.5477|22.4296|15.146|24.9604|15.2191|19.3212|17.5113|25.2906|26.4014|24.8744|23.8874|18.1647|17.3668|19.0536|15.4587|21.7099|23.0651|18.7436|9.1971|9.2312|8.9328|10.8081|14.0812|18.4623|20.8745|19.0892|14.5926|15.5472|15.7007|19.2039|20.8404|20.4057|21.6332|17.0644|16.7235|21.761|30.8047|33.788|33.9755|29.8074|27.8981|23.2527|20.9939|15.5217|14.925|17.9253|22.1361|25.7075|25.5711|20.5506|23.0225|28.1538|29.0573|27.1736|22.2298|26.5002|31.0177|26.3041|24.7954|26.091|30.8558|28.6396|35.6883|37.8836|40.1001|38.3178|36.0169|37.4731|38.8956|36.0611|37.5913|37.8746|39.3273|36.1107|36.7508|42.7725|41.2749|35.2394|35.7871|36.2384|38.3613|39.5943|41.503|33.6163|40.5784|42.5628|42.0243|40.3003|23.9944|26.8611|25.0782|34.3123|40.785|39.5803|36.7314|41.23|
2022-02-13 17:15:13|usa_0598|HHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.77|53.46|68.89|63.23|43.81|45.02|64.02|60.15|70.4|72.28|83.59|110.46|114.06|117.43|139.15|152.56|150|131.87|155.02|143.54|112.52|112.83|100.86|110.67|113.44|115.26|115.58|120.27|116.97|130.96|136.34|132.2|123.03|95.76|110|95.08|129.13|126.8|50.52|51.95|56.85|79.77|95.13|98.03|88.31|100.59|
2022-02-13 17:15:15|usa_0599|ARW|total_return_price|0|10.6892|16.004|14.5708|13.0182|10.6295|10.2965|9.2422|7.4669|7.6711|6.9731|6.5121|7.695|7.964|4.5574|3.288|3.0625|3.4375|3.375|5.9375|3.375|3.75|4.5625|3.6875|3.3125|2.875|2.75|2.75|1.9375|2.5|2.9375|1.875|2.1875|2.9375|5.3125|6.5625|7.875|8.25|9.4375|11.125|14.3125|15.875|17.75|19.875|20.875|18.6875|18.625|18.75|17.938|21.063|24.875|27.188|21.5|23.5|21.563|22.25|26.75|28.188|26.563|29|32.438|27.25|21.75|13.125|26.6875|15|19|17.625|25.375|35.25|31|34.0625|28.625|22.6|24.29|20.86|29.9|27.97|20.75|12.63|12.79|14.7|15.24|18.39|23.14|25.46|26.7983|22.58|24.3|25.35|27.16|31.36|32.03|32.27|32.2|27.43|31.55|37.75|38.43|42.52|39.28|33.65|30.72|26.22|18.84|19.06|21.24|28.15|29.61|30.13|22.35|26.73|34.25|41.88|41.5|27.78|37.41|41.97|32.81|33.71|38.08|40.62|39.85|48.53|54.25|59.36|60.41|55.35|57.89|61.15|55.8|55.28|54.18|64.41|61.9|63.97|71.3|73.41|78.42|80.41|80.41|77.02|75.28|73.72|68.95|77.06|71.27|74.58|84.74|51.87|68.69|78.66|97.3|110.82|113.83|112.29|134.27|
2022-02-13 17:15:19|usa_0600|REG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||4.1921|3.6204|3.9441|3.9177|3.6897|3.9604|3.8773|4.2239|4.4826|4.4893|4.4989|5.6961|6.2255|7.4329|7.6953|7.9666|7.9401|8.3496|8.1017|7.829|7.288|7.2052|6.2037|7.4138|7.2569|7.0746|7.1579|8.5245|8.6767|9.1608|9.8722|10.243|10.5873|11.6333|12.3858|12.8736|13.6826|14.5353|15.0296|16.2041|17.3245|18.9912|22.5495|21.0079|23.0504|27.7679|24.1364|29.2821|29.6951|30.7788|35.4204|33.0831|36.9517|42.3638|45.6113|38.8023|42.6594|36.185|36.7998|33.9462|38.7466|27.7475|16.1549|21.5488|23.1951|22.2503|24.1213|22.4152|26.0448|28.1824|29.3245|29.9611|24.3634|26.2605|31.3906|33.8991|35.0601|34.2343|38.7899|37.5505|36.0521|34.8482|38.7901|42.6724|41.598|49.6714|53.3738|46.6098|49.4893|54.6508|60.4774|68.0905|63.4094|56.8352|55.1159|52.4643|52.3882|58.8817|50.6865|53.8687|56.6161|51.8143|60.1234|59.9921|63.0261|57.7365|35.4987|43.092|36.195|43.9596|55.2391|62.9575|66.7444|75.35|
2022-02-13 17:15:22|usa_0601|IEX|total_return_price|0||||||||||||||||||||||||||1.8355|2.0126|2.1736|1.6101|2.0287|1.4168|1.3686|1.932|2.415|2.0126|2.1575|2.5922|2.5761|2.3507|3.0591|3.3006|3.5743|4.2183|4.6047|4.492|5.0877|5.2165|5.4421|5.8014|6.5362|7.0007|8.0096|7.6711|7.5288|6.6159|7.9711|7.0793|9.9879|10.4417|10.6296|10.7493|10.5982|8.1928|7.5967|7.3528|10.3169|8.9256|9.6238|8.6744|10.0992|8.977|10.6978|9.4|11.082|9.0509|11.3483|12.2198|11.1031|9.5052|10.9457|9.7497|12.24|12.3559|14.1552|14.8479|17.6044|17.5154|20.9604|20.9502|20.1053|22.2242|21.5349|27.4046|24.8687|22.7568|25.1427|27.0702|30.8673|29.2353|29.1178|24.8258|29.9088|25.2734|19.7781|18.0032|20.3278|23.2473|26.0147|27.748|24.0566|30.0535|33.2463|37.2398|39.2707|26.79|32.0702|36.5694|33.9959|36.6299|41.0072|47.2761|47.8339|58.2334|66.1488|65.4929|72.8366|65.5181|70.7684|69.2036|72.0134|65.6102|70.7944|76.9315|76.5176|87.5559|84.6006|88.1716|106.9367|115.3172|125.6587|136.0677|130.7153|144.7469|121.6879|146.7072|166.9746|159.4291|167.8621|135.1773|155.2128|179.6988|196.7676|207.2614|218.4219|205.9165|235.7577|
2022-02-13 17:15:26|usa_0602|PWR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2382|7.0202|6.8006|5.4023|9.6803|10.0916|15.4116|11.9564|12.2854|27.2034|34.1825|22.8706|21.3898|13.9198|21.2154|10.3757|15.4204|16.9802|9.9413|2.4483|3.3072|3.2183|7.0093|9.0331|7.7003|6.6144|6.1306|6.9599|8.0459|7.6707|8.6086|12.0441|13.1004|14.601|15.1045|17.227|19.468|23.9697|29.4389|27.04|26.6747|21.4622|33.1509|27.0005|17.6318|21.1463|21.8373|21.8472|21.2647|18.9152|21.8571|19.0139|19.8629|22.1434|19.1817|18.4215|20.8304|20.7909|22.8542|24.414|26.8623|29.0539|25.8652|26.7833|30.7618|35.688|33.5951|35.8263|27.7113|28.1654|29.8634|23.5452|19.9616|22.2915|23.1997|26.5365|35.076|36.0138|31.364|37.1096|38.0475|33.4372|34.9378|32.4598|27.889|37.3074|38.2564|37.4151|40.9255|29.6272|39.2919|52.516|68.9018|87.3545|88.7809|115.6993|111.4519|
2022-02-13 17:15:29|usa_0604|CYH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1193|26.1736|27.2939|23.2202|23.1469|23.098|20.7189|18.128|21.4359|19.4724|16.5149|14.3232|16.1971|17.8021|21.7699|22.6743|20.3686|19.9938|22.7965|26.8377|30.9521|31.441|31.3024|30.3329|29.4611|30.0722|29.9663|27.5954|32.2883|26.9599|29.8604|25.5585|27.2613|25.1185|11.1212|11.4146|20.059|26.0148|30.3411|30.0885|28.2797|25.3956|30.2514|32.8505|20.7189|13.2559|13.5329|18.0547|20.2464|23.5216|25.2778|36.5709|38.3653|34.4473|31.6487|30.2659|36.9249|45.0984|45.263|43.0324|52.7122|40.2091|22.1088|13.4085|12.24|10.76|5.71|8.22|9.58|7.09|4.05|4.16|4.22|3.39|3|4.5|2.56|3.57|2.9|3.53|3.01|4.03|7.28|11.52|15.11|11.13|13.29|
2022-02-13 17:15:32|usa_0605|OHI|total_return_price|0||||||||||||||||||||||||||||||||||||||2.4027|2.4027|2.6232|2.7657|2.7464|3.3328|3.4744|3.2658|3.5753|3.6538|3.6283|3.6587|4.0069|4.3198|4.3994|4.8356|4.7705|5.2948|5.9891|5.7671|6.1363|6.8903|7.2059|7.7269|7.0897|6.7403|6.3571|4.9438|5.7144|4.7887|2.9929|1.5659|1.1163|1.5784|1.0293|0.5804|0.8099|0.8774|1.6253|1.4174|2.0464|1.5443|1.0097|0.6209|1.4174|2.0734|2.5671|3.0382|2.8599|3.1228|3.4835|3.2993|3.937|4.3314|3.9886|4.5187|4.3419|5.0192|6.0145|5.9063|5.536|5.5402|5.8239|6.4061|6.2468|7.5046|6.2326|5.6055|6.2996|6.6206|8.2059|8.3571|8.6813|9.934|10.0879|10.2119|9.7567|7.5442|9.3755|10.5069|11.3365|11.6568|12.2312|15.8395|16.4122|16.0313|16.2246|18.5306|20.6692|19.4332|22.5035|23.8592|20.2856|21.0884|21.3209|21.9118|21.4344|22.7794|20.4744|22.0268|22.4583|22.1448|19.5116|19.6339|23.1017|24.9734|27.3283|30.1607|29.5936|34.2609|35.2549|22.4409|25.7556|26.4719|32.8538|33.7422|34.0183|28.5973|28.8919|
2022-02-13 17:15:35|usa_0606|JEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:15:35|usa_0608|CSL|total_return_price|0|1.9625|1.7493|1.5215|1.6317|1.4994|1.6758|1.9919|1.9919|2.1749|1.9377|1.7891|2.0795|2.203|2.181|1.9669|1.8751|2.3799|2.3657|2.3044|1.8828|2.1153|2.2491|2.3767|2.355|2.4686|2.7678|2.796|2.291|2.0943|2.5652|2.1079|2.1413|2.7169|2.3544|2.6941|3.0543|2.8336|3.2538|3.2895|3.5964|4.2642|4.5652|4.927|5.2908|5.1004|5.2488|5.2402|5.8602|5.9958|6.273|6.8635|6.6917|7.2269|8.8881|9.3294|10.2146|9.9117|11.8662|15.1698|14.6413|16.5737|14.8321|13.4605|17.912|16.2803|16.8151|13.8638|12.7053|14.1934|16.4127|14.8518|15.437|11.7942|12.6733|10.2472|13.6094|16.1841|16.7341|13.7119|15.5554|15.3005|16.0077|16.6449|23.3115|21.7803|23.7035|24.7687|25.2469|27.2246|26.8662|24.9849|27.2788|32.3754|31.4778|33.4932|31.3661|34.4085|37.3976|39.1948|29.9742|27.1683|23.6716|24.5811|17.1069|16.3441|20.1595|28.5766|29.0089|32.4085|30.8562|25.7244|34.2956|38.5987|42.8025|27.8538|38.8649|43.9612|46.8554|46.0631|52.3254|60.5455|55.8159|63.167|71.5691|71.7189|78.5081|73.0767|82.2704|84.674|91.7529|80.3121|81.803|92.103|98.1163|95.5398|103.0459|99.7534|89.7389|94.7051|107.6905|99.2774|103.3466|116.5951|96.5924|118.2183|135.7732|141.2347|157.5419|122.3283|117.418|120.5703|154.4593|163.3398|190.4556|198.3423|248.12|
2022-02-13 17:15:39|usa_0610|WCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.546|3.298|3.5432|3.4095|3.8328|5.1699|3.61|2.1171|1.9278|2.9862|4.3454|5.1476|5.4372|6.0221|5.0254|5.2859|5.6833|5.7849|6.2379|6.7922|6.1825|6.3464|6.5301|6.7494|6.9491|7.8257|8.4608|9.1427|9.1133|9.9984|9.1053|9.2283|10.3086|9.469|9.7551|11.1028|11.9011|12.1538|12.1778|12.4907|12.242|13.5496|14.3519|11.5561|9.5064|10.0439|11.5762|13.4895|13.6218|14.2556|15.9202|16.4171|17.3236|19.2156|20.014|19.6882|19.7138|17.895|18.4329|20.5114|22.1511|24.8873|27.8207|27.0922|27.4235|29.624|30.4606|28.1797|30.3844|30.6981|30.2387|35.078|41.5945|45.0208|47.5935|49.9171|55.9436|62.9935|67.9811|68.4592|69.2147|73.7472|77.5875|70.8654|86.8061|93.6205|88.9353|89.4049|73.9724|90.6269|103.308|101.9981|107.2041|120.0001|126.6429|135.59|
2022-02-13 17:15:41|usa_0612|MIDD|total_return_price|0||||||||||||||||||0.6734|0.7641|0.4871|0.8548|1.1843|0.9169|0.8866|1.4297|1.2781|1.0289|0.8959|0.5283|0.5112|0.2967|0.2001|0.3029|0.2221|0.1817|0.1413|0.2221|0.3836|0.3836|0.3836|0.4442|0.3634|0.4644|0.424|0.5048|0.5048|0.6865|0.6865|0.949|1.272|0.9692|1.5345||1.1509|0.9692|1.0297|1.373|1.4941|1.5951|1.262|1.1509|0.9893|0.636|0.5855|0.636|1.0297|0.848|0.9086|0.9187|1.1837|0.9692|0.9851|1.3134|0.9851|0.8455|0.8537|1.0508|1.5597|1.4431|1.7403|1.8027|2.2985|3.0308|6.7022|7.5501|9.1033|8.775|8.4533|8.2333|8.81|12.0833|14.4167|13.9533|14.4267|12.8433|17.445|21.9733|19.94|21.5133|25.54|20.7967|14.6367|18.1033|9.09|10.81|14.64|18.3367|16.34|19.1967|17.73|21.13|28.14|31.04|31.3467|23.4867|31.3467|33.7267|33.2033|38.5467|42.7367|50.7167|56.6967|69.6367|79.908|88.07|82.72|88.13|99.1|102.65|112.23|105.19|107.87|106.77|115.25|123.62|128.81|136.45|121.51|128.17|134.95|123.79|104.42|129.35|102.73|130.03|135.7|116.9|109.52|56.88|78.94|89.71|128.92|165.75|173.26|170.51|196.76|
2022-02-13 17:15:45|usa_0613|ALLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1419|41.5703|48.6449|52.9354|44.5611|52.1398|57.3996|56.5248|52.7865|63.1365|60.1193|62.8471|65.3577|62.2491|71.5017|76.865|81.5438|76.6004|79.792|74.4758|86.8054|75.9527|87.9756|104.5975|99.0493|121.6924|90.174|100.4834|97.8009|112.3001|124.3006|138.4512|136.9644|129.58|
2022-02-13 17:15:46|usa_0614|QGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9637|3.8298|3.3428|4.3158|6.2557|6.0366|5.7925|8.6649|8.1779|7.075|7.8207|8.8435|8.8269|11.0658|19.601|35.3077|45.1731|48.9375|35.9245|21.3539|22.8981|15.2758|19.2738|15.4627|12.0981|4.7665|5.3896|6.0335|8.4323|11.0181|12.42|13.6558|12.5758|11.8904|11.3712|12.3992|11.9838|13.5415|12.2019|15.4835|14.2477|16.4492|15.7119|17.8408|18.4742|20.1565|21.8596|21.6|20.9042|20.4888|18.2354|16.5738|19.305|22.0985|23.1888|23.8742|19.9592|18.4223|20.3019|20.8212|19.7515|14.3619|14.3412|16.1688|17.3423|19.2219|18.8479|21.8908|20.6758|22.2231|24.7258|21.9012|25.3904|23.6458|24.3623|26.1692|25.7435|26.7923|28.7135|23.1992|22.6488|28.4954|29.0977|28.97|33.53|31.5|30.93|32.31|36.16|37.88|34.45|40.68|40.55|32.97|33.8|41.6|42.81|52.26|52.85|48.69|48.38|51.68|55.58|
2022-02-13 17:15:49|usa_0615|UGI|total_return_price|0|0.7912|0.7912|0.7526|0.6851|0.6851|0.6658|0.6995|0.8935|0.9268|0.9355|0.8778|0.8811|1.0893|1.1415|1.1286|1.1264|1.2829|1.2928|1.2681|1.1762|1.2142|1.3193|1.2825|1.4511|1.5549|1.6657|1.9333|1.9466|1.9097|1.8139|1.6672|1.7127|1.8393|1.9424|2.2104|2.2346|1.8676|2.0031|2.4111|2.8098|2.9533|2.9828|2.9054|2.7091|2.6127|2.4424|2.3311|2.5618|2.4313|2.7165|2.6818|2.7275|2.823|2.9844|3.1829|3.0618|3.2812|3.0883|3.8917|4.1292|4.0134|3.5679|2.2467|2.3415|1.6743|2.0625|2.4131|2.1612|2.3325|2.2506|2.7089|2.8749|2.8268|3.1631|3.2195|3.6358|3.8256|3.9491|4.5472|4.7281|5.8375|6.1246|5.6427|6.6711|6.5354|6.4353|7.5564|8.3427|9.3286|11.5379|11.7096|8.6376|8.9044|10.4843|10.4874|11.7756|11.6095|11.9392|11.4538|12.0966|11.1424|12.9307|11.6944|11.1687|10.8934|11.8558|11.7463|11.4337|12.6446|12.2371|13.8835|15.4456|16.2176|15.8531|13.179|14.8883|13.9284|15.1834|16.5242|17.1632|20.2909|20.8232|20.987|22.3969|24.7969|27.6241|28.1429|31.537|27.2474|28.9865|29.4987|28.8026|34.5769|39.047|39.2405|40.1822|43.2923|42.6389|41.488|41.7849|39.7581|46.8542|50.1613|48.4511|50.57|49.0135|46.4494|42.0378|25.0979|30.2419|31.6819|33.9003|40.0945|45.6057|42.2957|45.91|
2022-02-13 17:15:53|usa_0616|AIV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.5413|2.3868|2.3696|2.507|2.7474|2.8504|2.6615|2.8676|2.5757|2.8847|3.8807|4.0009|3.8807|4.9624|5.0483|5.2887|5.4261|5.1857|5.1084|4.9796|5.8725|5.2543|5.469|5.2458|5.9841|6.3275|6.8598|6.106|6.6212|6.2173|6.2819|6.6445|6.7585|5.3368|5.1486|5.0112|4.7529|5.4068|4.7392|4.2708|4.2763|4.7777|5.2942|5.1101|5.6211|5.3271|5.2021|6.4426|5.9687|7.4742|7.6954|7.9248|6.9261|6.1994|4.7708|4.9192|4.6788|4.8106|1.5866|0.7528|1.2157|2.0262|2.1869|2.529|2.6608|2.9369|3.5496|3.4988|3.507|3.0386|3.1471|3.6279|3.7131|3.5702|3.7172|4.2117|4.1265|3.8381|3.5592|4.1513|4.4329|4.3711|5.1032|5.4068|5.073|5.0854|5.4989|5.7447|6.0662|6.3066|6.2434|6.0923|5.9027|6.025|6.0044|5.5978|5.8107|6.0621|6.0277|6.6993|6.6767|6.9458|6.8805|4.6825|5.0142|4.492|5.28|6.14|6.71|6.85|7.72|
2022-02-13 17:15:56|usa_0617|EWBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2743|3.3888|3.2628|3.616|3.9022|3.8657|3.8749|4.7167|6.764|8.9326|7.2713|9.302|8.7098|9.8703|11.0703|12.8382|12.1293|13.0943|11.6501|12.8325|16.2201|20.2921|21.0568|23.4033|25.3442|32.8569|27.8475|24.7363|26.1413|28.2315|29.9896|29.0703|31.2005|27.0878|28.4703|31.3884|28.1125|19.1831|13.7918|6.374|10.9215|11.3164|3.6729|5.2305|6.8543|13.733|14.3391|13.289|13.1113|15.6159|17.7818|15.8139|12.4698|15.6634|19.1311|18.5752|17.7604|17.9264|21.4144|22.206|26.57|29.1556|30.5462|30.1659|29.1005|33.6021|34.8606|38.9436|33.1068|36.5352|28.8964|32.1334|32.4549|46.0383|46.223|52.4452|53.3873|55.8364|56.794|64.6845|55.7409|38.098|44.7575|41.6371|41.8363|46.7026|26.896|35.6637|31.4868|47.8209|73.6813|69.2773|77.9018|76.0442|
2022-02-13 17:15:59|usa_0618|NDAQ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3754|8.1929|8.8855|5.8702|5.828|7.0104|7.2216|7.23|5.8111|5.11|8.2436|9.2403|15.6932|20.7357|31.2176|35.0522|22.3658|25.9471|28.8442|24.6886|25.8119|31.8426|41.1335|32.7632|25.6008|25.8204|19.4519|16.5379|17.0615|18.0244|17.0278|17.7879|15.7693|16.7997|20.4063|21.7493|20.5076|21.1749|20.6343|22.4756|18.8212|19.7967|21.6592|27.9317|28.3311|27.8764|34.5544|32.5188|32.9935|37.0526|42.3592|44.1211|44.9533|46.6365|50.8511|59.2723|57.2041|62.5631|62.3584|63.6826|65.0693|71.7866|70.1917|78.4387|88.6186|81.9905|75.7896|83.8299|94.6441|96.8313|104.5803|90.605|116.2945|119.4736|128.3459|146.1815|177.7302|190.4419|210.01|
2022-02-13 17:16:02|usa_0619|WLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1608.322|1755.6115|2231.0896|2608.7043|3064.412|3058.4809|3867.0902|3747.4793|4513.5823|4180.4511|4045.0238|3509.246|3866.1017|4672.734|3919.4818|4474.0415|4336.6372|5644.4492|6393.7474|10082.904|7044.1935|2888.4554|2555.3242|3334.278|5657.3|7125.2522|7966.4827|8657.4582|9530.3213|11615.11|14254.4584|11071.424|7631.3744|9122.0626|10875.697|7894.3207|9343.491|8598.147|10051.2714|9598.5292|11636.8574|11970.9772|13600.0582|15853.8838|15705.6058|6783.2242|6029.972|6810.9028|2914.157|1642.9202|1474.8718|2447.5755|1429.3999|2443.6214|1720.0248|1126.9128|1134.821|1204.5116|1622.6556|2530.1169|2575.0946|1002.8535|1291.9956|865.4493|392.9367|338.5681|39.4716|65.2423|17.47|25.22|34.98|53.61|54.01|66.54|
2022-02-13 17:16:05|usa_0620|PKI|total_return_price|0|4.2604|4.7997|5.0693|4.6738|4.3323|3.9907|4.6559|4.548|5.3929|5.7704|4.9435|5.5187|5.9173|4.905|4.3784|4.1239|4.8748|5.0792|6.1719|4.9331|5.4969|4.9958|4.8865|4.3426|4.6716|5.0019|5.0075|5.2466|5.799|5.9066|5.5638|4.887|6.4255|6.4181|6.571|8.0162|8.3971|7.4837|7.1156|6.4582|7.5313|6.4089|5.4885|6.2043|5.5718|5.149|5.2825|4.9357|5.2955|5.9643|6.9991|8.7686|8.1452|7.8308|6.5972|7.4866|7.8184|8.49|7.8576|7.9558|11.1092|11.5223|8.7322|10.7984|10.2914|13.9686|15.6506|16.4748|26.3663|26.2846|41.5679|41.8747|20.9496|22.0489|21.068|28.1851|14.921|8.9613|4.4554|6.8443|7.4323|11.6371|12.9625|14.511|17.656|17.1496|14.8053|19.4125|17.8663|16.4267|17.7632|20.6138|20.5972|18.3988|16.722|19.7067|21.5373|23.2386|26.1146|23.3196|21.7931|25.1013|22.5633|12.6085|11.6327|15.9306|17.6874|18.9943|22.12|19.1871|21.5584|24.2039|24.6932|25.3621|18.1531|18.9695|26.3159|24.6106|28.1919|30.4338|32.3218|31.2898|36.4206|39.8545|43.6282|45.4237|42.3458|42.5458|49.8355|51.3675|44.9083|52.4213|48.4693|51.4421|55.1338|51.3094|57.1998|67.2121|68.0995|72.2692|74.9048|72.5099|96.4012|77.9089|95.6541|95.7033|84.6695|96.6121|74.9533|97.7513|125.157|143.1785|128.0618|154.2166|173.1527|200.9804|
2022-02-13 17:16:08|usa_0621|INGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5971|10.5143|11.1767|8.4446|9.4684|7.7034|10.2007|10.5568|10.9686|8.0093|8.658|6.7156|8.9669|8.9154|10.2512|10.7417|12.3646|11.478|10.6838|10.1243|10.5369|10.1217|10.8847|11.8419|12.5547|13.9034|16.47|16.5454|19.2092|18.7689|17.5259|15.7406|17.4142|21.5113|20.9914|24.6418|25.4379|25.1647|31.9497|32.2463|27.9807|28.1542|37.1822|24.4906|20.8916|14.4007|20.8806|21.9465|22.6006|26.9052|25.4847|29.4885|36.8039|40.302|42.6315|31.1791|41.0226|45.2048|40.0472|44.1251|53.3395|55.1571|51.5253|54.2007|55.7205|55.2684|63.0187|63.8323|72.7346|66.2207|70.4839|73.5695|82.382|92.5424|108.4085|112.9104|109.5774|105.8464|103.4055|106.7122|125.414|113.1998|99.8791|93.9694|82.6621|85.9203|75.3553|74.6168|87.168|63.4941|77.1171|74.7556|76.3534|85.7773|88.1|85.9012|96.6942|
2022-02-13 17:16:11|usa_0622|CAR|total_return_price|0.27211986232|||||||||||||||||||||||||||||||||||||||||||||||||26.7769|30.6324|35.2082|29.7427|33.5558|34.954|37.369|36.2251|32.2212|37.5597|44.9953|60.4386|38.1316|26.4062|17.4452|24.0229|27.4548|30.696|25.1669|28.2174|23.5463|19.5425|18.3032|22.2536|27.0582|31.0392|19.7674|29.2851|27.4395|21.0792|17.5406|19.3709|21.7808|27.3785|31.1612|37.2012|36.0742|34.8981|31.4052|32.864|31.856|34.176|27.872|27.76|27.888|24.016|19.79|27.32|28.13|25.67|20.87|10.62|13.28|6.1|1.64|0.91|2.09|8.55|8.4|11.5|15.12|12.34|11.61|17.91|18.96|15.11|14.1|14.15|13.16|14.37|16.53|27.83|28.84|31.64|31.33|48.7|52.59|56.19|55.75|59.015|54.14|43.43|49.94|27.36|25.1|36.73|32.36|29.58|30.5|30.78|41.25|46.84|49.41|34.85|28.12|34.86|35.55|36.39|29.71|13.9|16.48|25.9|33.67|72.54|89.61|82.77|173.31|181.25|
2022-02-13 17:16:15|usa_0623|SEIC|total_return_price|0|0.3697|0.4631|0.4981|0.397|0.2607|0.2335|0.1713|0.2218|0.2841|0.2841|0.2861|0.3658|0.3736|0.2764|0.2568|0.288|0.4048|0.5215|0.5059|0.5293|0.5137|0.6555|0.5852|0.5478|0.5322|0.5338|0.6162|0.559|0.5747|0.6551|0.4814|0.6963|0.7833|0.8323|0.8719|0.8272|0.9227|0.7299|0.8057|1.0157|0.9237|0.9794|1.2765|1.6901|1.5451|1.1804|1.3906|1.1207|1.2345|1.4693|1.3388|1.4268|1.476|1.3937|1.5338|1.4763|1.3931|1.6104|2.2027|2.8129|4.5709|4.1634|4.6667|6.6835|6.2211|5.9471|6.0166|8.0204|7.6584|8.0773|14.354|22.7229|12.665|19.2716|13.0103|18.3405|17.4247|11.4866|9.7373|11.1075|10.707|13.1041|13.3335|12.4815|13.5579|11.9725|13.8854|17.3279|14.9434|15.4829|15.5783|15.3824|16.85|20.376|23.4232|24.878|25.1579|24.3154|22.8417|26.9362|20.7182|19.7995|18.6883|13.2249|10.3312|15.3316|16.7254|14.9654|18.7665|17.4728|17.4556|20.5015|20.579|19.5057|13.3273|15.166|18.0855|17.5311|18.8973|21.0089|25.9686|25.7687|28.0166|31.6798|30.6582|30.0934|33.2065|36.9931|40.7349|45.5188|44.7761|48.8838|40.1612|45.1107|42.7666|46.5448|47.5632|50.9904|57.8928|68.4176|71.3215|59.7949|58.4368|44.5293|50.3605|54.3999|57.4593|63.8343|45.1753|53.9383|49.759|56.7508|60.1675|61.5591|58.9068|60.94|
2022-02-13 17:16:19|usa_0624|JKHY|total_return_price|0|||||||||||0.2172|0.2087|0.247|0.1235|0.1193|0.1065|0.1448|0.1448|0.1193|0.1065|0.1278|0.1065|0.1193|0.1065|0.115|0.0809|0.0554|0.0618|0.0681|0.098|0.0571|0.082|0.1685|0.2234|0.3461|0.4373|0.6895|0.6789|0.5927|1.1291|1.1167|1.1769|1.3043|1.387|1.2519|0.9721|1.0388|1.1981|1.3279|1.8166|2.5226|3.0913|3.0547|4.2706|3.9973|4.5096|4.2195|4.6122|5.0266|5.2051|6.8883|6.5902|9.168|9.5647|7.0803|7.5804|7.1571|10.417|14.3333|19.5079|16.9001|24.2286|18.3525|24.2354|17.7596|17.1148|17.4095|13.1204|9.7931|9.5146|8.3932|14.1375|13.8449|16.413|15.2897|16.0996|15.0669|16.0135|14.502|14.7975|15.715|15.5007|18.618|16.0487|17.8388|17.5627|19.7913|21.2463|21.3896|20.1804|20.5131|18.0508|17.0218|16.3203|13.7942|17.6236|20.0073|19.797|20.6707|20.5927|22.0759|25.3224|29.5367|26.244|25.4374|29.5994|30.1492|30.6089|33.6646|35.023|41.3464|42.3461|46.6038|53.6025|50.6702|54.2142|50.968|57.1054|64.4701|59.9117|64.7049|72.7906|79.1274|81.9298|80.5708|83.8779|88.2481|98.761|98.0336|111.8485|116.0232|125.4292|154.3821|122.342|134.5636|130.2699|142.375|142.4558|152.2382|180.8984|160.2455|160.0821|150.4028|162.5682|163.5499|166.99|
2022-02-13 17:16:23|usa_0625|HCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3187|6.8918|9.6072|16.5216|18.0728|21.9488|22.0823|20.1664|25.5559|24.3436|18.4603|20.6301|10.3976|15.1341|17.2435|20.0259|16.6825|16.8301|22.0934|25.66|
2022-02-13 17:16:24|usa_0626|VOYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5812|26.1601|28.8382|34.0411|34.341|35.2408|37.8541|41.5042|41.7559|45.0202|37.1916|36.4446|29.0786|22.6763|27.5647|39.0917|36.5381|35.1018|39.4526|49.0698|48.6517|46.3284|48.0386|38.4238|48.584|51.4431|53.4357|59.6483|39.7686|45.8988|46.9686|57.1276|63.1335|60.457|60.5316|66.77|
2022-02-13 17:16:25|usa_0629|MAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||4.2638|4.6129|5.0416|5.0513|5.597|5.495|5.5483|5.4928|5.6055|5.9522|5.9823|6.0431|7.082|6.9964|7.1526|7.5668|7.4187|7.4592|7.1004|7.128|6.3909|6.1698|6.8349|6.5213|7.0389|7.1792|7.8464|8.0203|7.7608|7.9314|9.2633|9.6251|9.9615|10.1278|10.5909|10.094|10.1558|10.0884|11.7686|13.4181|15.2071|17.1069|17.7774|18.5548|19.933|17.9102|22.648|23.4851|24.8191|28.353|29.2116|32.4288|30.5985|30.3957|28.6559|27.5223|23.8669|28.2376|29.2669|28.5044|21.9133|18.5623|22.5007|28.1458|30.5367|33.181|33.3705|38.2314|42.0774|42.9845|45.6247|41.0861|43.1343|46.7278|48.0554|46.4394|46.5189|50.1456|49.6982|46.3126|45.5238|51.7727|55.9941|50.8298|58.4571|61.0659|58.1328|66.0298|73.9155|83.9571|88.1086|78.4245|82.4908|86.4805|90.3396|92.433|87.6683|80.3322|89.53|89.9222|86.7362|100.0781|108.7382|121.0021|123.6131|97.315|109.2906|111.5031|122.8201|141.0944|165.7535|184.842|228.2887|
2022-02-13 17:16:28|usa_0630|LM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:16:29|usa_0631|SCI|total_return_price|0.0511212466743|2.5103|2.589|1.9296|2.1414|2.0445|2.4317|2.6084|3.0139|2.8021|3.3589|3.4981|3.9699|4.1259|4.2175|4.6409|5.5309|5.3935|5.4865|4.4895|4.659|4.4792|4.0274|3.6977|3.7236|3.9274|4.3665|2.9182|3.2852|3.4728|4.032|4.4659|5.3605|5.3611|5.8583|5.6442|6.0904|5.8445|6.0467|5.7859|7.1334|6.6135|8.1878|8.9943|8.729|8.5491|9.1941|9.3198|9.839|9.965|12.0795|14.2416|17.3951|18.9536|19.7094|20.4206|21.3593|24.6457|24.52|22.0016|30.7395|29.9427|27.5491|25.9779|10.4162|15.2532|11.7287|7.1476|2.2423|3.8306|1.9157|1.7288|3.5503|3.4905|5.9047|4.7611|3.9614|2.9224|1.6817|2.3544|2.0778|2.5263|3.0121|3.625|5.5833|5.5235|4.7462|4.9405|5.5907|5.2794|6.5213|6.3154|5.9035|6.1117|5.7194|6.9646|9.0825|9.3284|9.3276|11.1613|7.8448|8.6285|7.465|5.4133|2.7608|3.6213|5.0901|5.5632|7.4706|7.3384|6.9994|6.8341|9.1734|9.8058|8.7607|8.4109|9.5141|9.8309|10.9617|12.0301|14.4484|14.5779|16.4477|15.6749|17.4418|16.468|18.4972|19.3438|23.2261|24.6794|27.2957|25.3863|22.3836|24.1885|25.2635|23.4473|28.5415|29.7801|32.2314|33.049|35.4702|34.3142|37.1624|39.3237|38.3918|39.7878|44.2949|43.8292|37.9942|35.6919|42.3325|45.4135|50.4966|52.8607|62.0495|68.2598|63.07|
2022-02-13 17:16:32|usa_0632|NVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||10.125|9.75|7.5|6.25|5.875|5.5|5.875|7.313|9.75|10|9.563|11.125|9.438|13|15.125|15.25|26|21.125|31.563|41.063|33|47.688|41.5|52.1875|50.5|47.75|54|57|81|123.6|163|148|140.51|204|315.5|323|299.83|325.5|329|411|466.5|466|460|481.8516|551|769.4|785|810|884.95|702|738.95|491.25|535|645|665|679.75|470.25|524|597.5|500.08|572|456.25|427.75|502.39|637.37|710.71|726.5|655.03|647.53|691.02|756|725.48|603.98|686|726.33|850|844.5|920|1080.11|922|919.19|1026.01|1147|1150.6|1130.02|1275.33|1328.66|1340|1525.22|1643|1732.4|1780.34|1639.87|1669|2106.88|2410.61|2855|3508.22|2800|2970.35|2470.8|2436.99|2767|3370.25|3717.35|3808.41|2569.11|3258.75|4083.12|4079.86|4710.93|4973.3|4794.08|5908.87|
2022-02-13 17:16:37|usa_0633|GRMN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5079|5.7091|6.3949|4.1202|6.0516|6.3291|6.3005|5.2905|8.5208|9.9973|11.4165|12.8757|15.8709|11.5719|10.3131|11.7711|18.0554|13.6901|12.0913|19.2727|19.5146|23.8035|28.5125|25.334|32.62|32.5725|42.5158|65.0173|61.7993|35.3881|26.1206|20.8988|12.1605|12.9991|13.9442|23.62|19.4853|24.7604|21.4302|20.4555|20.4087|22.6853|23.2328|21.7772|27.6757|33.3859|27.3619|30.3052|29.9592|25.5322|26.1605|33.5986|35.2743|41.8375|46.4973|40.7139|42.1551|37.9088|38.1077|28.791|30.0797|33.1853|36.1599|42.138|43.2061|44.7439|45.4995|48.3389|53.0512|52.9606|56.3818|64.3591|57.1773|81.0147|76.7357|80.6751|94.4192|70.9097|94.8804|92.8056|116.9756|128.9711|141.0976|161.8011|129.31|
2022-02-13 17:16:39|usa_0634|DKS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0534|3.6796|5.2026|7.2249|8.8614|9.6749|10.2448|11.5626|12.4634|12.6299|12.418|14.7677|11.1165|13.7915|15.5131|13.7499|18.8276|18.6914|21.9113|21.4232|24.8209|23.7842|21.6426|14.1585|10.8289|8.7781|14.2569|14.4083|17.1476|17.8741|21.847|18.54|21.7864|26.4101|31.1018|29.7019|28.9906|31.5053|38.486|37.4012|38.887|39.0658|38.943|41.4169|43.5887|43.2461|43.1174|35.9014|37.1529|43.5113|46.1488|41.8474|35.9393|28.6748|39.3485|41.8742|46.3952|43.5796|42.5731|31.7093|22.494|27.1013|28.2576|30.9864|28.8433|30.2645|34.114|33.3305|36.4878|40.2161|27.5422|40.1135|54.1269|62.1625|79.4572|93.4571|123.8668|113.35|
2022-02-13 17:16:41|usa_0635|OII|total_return_price|0.00117073170732|2.7568|2.233|1.6265|1.8471|1.6541|0.9925|0.827|0.6616|0.5514|0.5514|0.5514|0.3033|0.2205|0.2757|0.2205|0.4825|0.5652|1.0752|0.4962|0.6892|0.6616|0.6065|0.5789|0.9097|1.0752|1.0752|1.7644|3.0325|2.7017|3.639|2.7568|2.5914|2.3433|2.6465|2.3984|2.5087|3.1152|3.1152|3.8044|3.0876|2.9498|3.0876|3.7768|2.7017|2.6465|3.1152|2.8395|2.1779|2.2055|2.0676|2.0952|3.0049|3.4736|3.5287|3.9698|3.446|3.1979|4.7832|5.4724|4.3558|5.0589|3.0876|3.1703|3.3357|3.639|3.8871|2.9911|4.1352|3.8044|3.3633|3.1014|4.7417|5.249|4.6315|4.3006|6.3958|5.8445|4.5763|6.1091|4.8189|4.9755|5.6239|5.0858|6.7156|6.1753|7.2934|7.8404|8.2705|7.2361|9.4614|10.6126|12.6373|13.4599|19.2845|15.8749|18.5787|20.9695|24.7717|34.0831|27.7887|29.4561|26.7478|12.4255|16.263|20.1005|22.4603|22.5397|28.0049|28.8915|21.8252|27.2903|39.4556|38.5602|38.2658|37.1846|48.2016|46.1801|46.4054|47.135|60.1974|63.6056|73.7218|78.2937|65.9059|67.2083|62.5153|64.9395|50.283|51.3832|37.508|39.6715|31.8898|35.1613|26.9745|23.2499|26.7476|26.0661|25.4792|20.22|18.54|21.24|27.36|18.94|15.77|19.2|15.45|14.16|2.94|5.14|5.62|4.08|11.42|10.75|13.26|13.6|14.6|
2022-02-13 17:16:45|usa_0636|ZION|total_return_price|0|1.3004|1.7293|1.8538|1.9091|1.7293|1.6048|1.8192|1.7464|2.0711|2.0185|2.1515|2.5871|3.0837|3.3948|2.8014|2.3359|2.7592|2.5711|2.3817|1.3881|1.5894|1.6439|1.5241|1.4508|1.5241|1.6993|2.1325|1.9348|1.8999|2.0214|1.7823|2.3025|2.6288|2.9297|3.3074|3.2315|3.71|4.3244|4.6001|5.8583|7.4324|6.1937|6.6211|5.8423|5.8855|6.3675|6.3761|5.8412|6.1942|8.2617|10.1791|13.4043|11.8863|12.2223|14.9505|17.6541|20.2449|25.6574|25.6609|31.2241|36.2131|36.6413|28.223|43.3848|46.3517|44.4663|38.8098|41.67|29.4647|32.6477|36.5488|44.7823|37.4913|42.6232|38.8984|38.2712|43.307|38.2076|32.0457|29.1116|31.8163|37.7942|42.0422|46.2788|43.375|46.8625|46.7809|52.411|53.4438|57.2355|55.7191|59.4043|65.3386|61.8282|63.5873|66.0135|67.9893|62.1884|55.8589|38.2792|37.637|26.2492|32.7192|20.8976|8.4047|9.9033|15.4036|11.0057|18.7449|18.5198|18.3478|20.8225|19.8251|20.6505|12.118|14.0199|18.49|16.7414|17.8195|18.4671|21.5739|25.0028|23.739|25.9749|26.894|25.6194|25.2985|24.8541|23.5735|27.7647|24.1423|23.9807|21.3273|22.1885|27.4658|38.1913|37.3362|39.1113|42.1363|45.5566|47.4421|47.6036|45.564|37.2405|41.7604|42.5596|41.5507|48.7842|25.3299|32.5534|28.2481|42.3591|53.95|52.1917|61.5302|63.16|
2022-02-13 17:16:49|usa_0638|TRN|total_return_price|0|1.9949|1.7571|1.8496|2.4705|2.3251|1.9024|1.9552|1.7967|1.4777|1.4515|1.3829|1.6701|2.0977|2.0005|1.8187|1.8746|2.7813|3.2366|3.6512|2.9905|3.3951|4.1616|3.7111|3.9748|3.9159|4.6804|4.4885|3.5627|3.2566|3.3698|2.4545|2.2339|3.2625|3.3504|3.4697|3.3379|3.7773|3.9332|4.2016|5.0744|6.0007|6.6185|7.3456|8.5728|7.5836|7.0409|6.3967|6.3802|7.6101|6.801|6.3708|6.5108|7.2463|7.1006|7.0057|7.912|6.4401|6.7769|10.3531|9.6066|11.8856|8.9971|7.0603|8.4272|6.4585|7.4098|6.8681|6.3649|5.3375|4.2013|5.3595|5.7765|4.5405|4.8202|5.1352|6.4932|5.8511|4.9988|3.9833|4.6067|4.197|4.529|6.3434|7.5848|6.8502|7.8208|7.7127|8.4496|6.998|7.9749|10.0994|11.0133|13.6135|15.1865|12.1124|13.2775|15.8396|16.4745|14.2228|10.5363|10.1429|13.2391|9.8449|6.0567|3.5318|5.2993|6.7332|6.8601|7.8868|7.0263|8.8694|10.6348|14.698|14.0117|8.6231|12.1509|13.3578|10.1568|12.246|14.6883|18.6437|15.8504|18.768|22.6408|30.0091|36.4883|39.0807|23.4932|29.8991|22.3162|19.2244|20.4521|15.6736|15.9876|20.9276|24.1392|23.1775|24.569|28.0935|33.1144|28.9483|30.5181|32.7616|18.4765|19.6161|18.8702|18.0548|20.5264|15.0256|20.1287|18.6066|25.4163|27.6466|26.2877|26.7686|29.9729|
2022-02-13 17:16:52|usa_0640|ALLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8588|24.5625|21.6711|20.3683|20.9229|18.4671|19.7434|17.5428|16.601|15.9144|13.4498|16.933|17.6274|17.6903|18.7869|21.4417|26.4124|24.1368|23.0327|24.4804|20.7616|25.5282|27.8685|31.6703|28.8424|14.9719|19.027|23.6718|33.8961|45.0788|48.6719|51.4167|47.5928|
2022-02-13 17:16:54|usa_0641|DPZ|total_return_price|0.016942626107||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0151|7.3549|8.5141|8.9617|11.9973|10.1651|13.4515|13.4224|11.1053|13.3016|15.7149|16.4719|17.8847|12.3784|11.2654|11.1979|11.2654|4.1402|5.7508|7.1589|7.0577|6.5602|11.687|13.2385|10.3885|12.9518|15.2201|15.6754|21.9237|26.8987|32.7733|31.3155|31.1059|36.7914|46.8201|47.0488|57.441|61.0903|69.7137|69.5562|66.923|81.4111|94.7834|106.8928|104.442|99.8094|123.414|126.9431|128.982|157.2983|177.277|173.1073|204.1745|178.8922|226.3609|226.0318|268.4037|254.366|252.0211|266.99|252.4369|266.6585|333.9137|356.8719|383.0652|392.9489|366.0489|398.763|473.2671|464.9652|431.52|
2022-02-13 17:16:56|usa_0642|CDNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6875|34.375|33|25.9375|28|25|14|13.625|19.3125|21.75|20.5625|25.4375|23.375|18.33|20.75|18.75|22.65|22.98|15.52|12.55|12.37|10.89|12.13|13.4|18.2|14.73|14.5909|12.56|13.92|14.81|14.36|15.95|17.3|18.02|16.55|16.75|18.14|21|22.21|22.34|17.15|10.66|10.81|6.76|3.28|4.26|6.09|7.32|6.05|6.72|5.93|7.7|8.26|9.57|10.46|9.57|10.39|12.19|10.565|13.395|13.35|13.39|14.41|14.07|13.77|15.74|17.39|17.82|19.29|18.66|19.49|21.21|21.27|22.93|23.6|24.5|25.88|31.51|33.69|38.82|41.97|37.96|43.53|45.22|42.59|61.45|69.84|67.79|70.05|55.72|92.66|101.15|134.76|127.97|138.35|160.87|191.65|
2022-02-13 17:16:59|usa_0643|ATO|total_return_price|0||||1.0204|1.0737|1.066|1.0204|1.2031|1.288|1.7949|1.6817|2.0823|2.1658|2.187|2.1737|2.0694|1.9983|2.0344|2.0337|1.8291|2.3723|2.3711|2.5272|2.5898|2.5349|2.4783|2.7953|3.0597|3.1301|2.9405|3.0373|3.0464|3.1711|3.3213|4.0536|4.5062|3.9779|3.9342|4.5791|4.8765|5.2297|5.9801|6.553|6.0064|5.8823|6.1324|6.0009|5.8239|6.421|7.1145|6.8867|8.2697|8.3579|11.2394|8.6711|8.9567|9.6207|9.1994|9.6287|11.8249|11.4659|12.1378|11.4737|13.0702|9.8377|10.3624|10.1051|8.6698|7.1759|7.6874|9.1784|10.9765|10.8475|11.2871|10.0973|10.0722|11.3348|11.4022|10.6013|11.6561|10.7726|12.7275|12.4366|12.7833|13.6086|13.7996|13.7453|15.1024|15.0784|16.265|16.1264|15.1112|15.3889|16.5081|17.0717|19.2686|19.0743|18.5093|17.6427|17.6817|16.2712|17.7985|17.3905|15.7035|15.5392|17.0583|19.4274|20.5132|20.1755|19.3334|21.1605|22.8246|25.1975|24.8189|24.486|25.4224|24.2431|27.3103|28.1435|27.8998|34.2258|33.1798|34.7092|37.3201|39.0466|44.5693|40.1049|47.2112|47.1822|44.069|50.3403|54.9181|65.0851|71.6923|66.0218|66.1494|70.88|74.8516|76.0418|78.3275|77.2864|83.1717|87.1089|86.4697|96.5025|99.4735|107.8323|106.477|94.9125|95.8107|92.4947|92.9241|96.9007|94.8174|87.5687|104.77|
2022-02-13 17:17:03|usa_0644|SAVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.99|12.73|15.6|20.07|19.86|17.19|17.08|25.37|30.79|34.31|46.03|57.63|62.45|69.4|75.99|77.36|62.1|46.95|42.46|48.45|42.17|41.95|58.51|52.02|52.58|33.5|44.99|36.99|35.4|47.58|57.52|52.86|46.96|36.53|40.31|12.89|16.58|16.02|24.68|37.62|30.68|26.72|22.53|
2022-02-13 17:17:05|usa_0645|STWD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3141|5.394|5.0736|5.2524|4.6948|5.6645|6.066|6.6649|6.0973|5.5737|5.9614|6.9324|6.931|8.2126|8.0962|10.1719|8.8167|9.1051|10.6471|11.4422|11.9302|11.5103|12.2287|12.7269|11.8596|11.2654|11.8649|10.9656|12.3225|13.9732|13.7694|14.4131|14.6709|14.5656|14.6665|14.647|15.661|15.7297|15.0461|17.2121|17.7974|19.3281|20.3246|8.7036|13.119|13.6526|17.884|23.5367|25.0839|24.4777|24.36|
2022-02-13 17:17:07|usa_0647|SBH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|7.8|9.11|9.05|8.79|9.72|7.37|6.13|7.84|5.09|5.79|5.41|7.34|7.81|8.94|8.01|11.7|14.4|13.62|17.43|17.02|21.2|25.2|28|25.71|23.62|29.34|30.26|26.37|29.9|27.6|24.69|27.43|30.94|34.88|30.72|25.32|28.21|32.38|28.58|26.23|26.5|20.21|20.08|20.35|18.71|16.39|16.51|17.95|17.24|17.45|12.74|14.62|18.03|9.84|11.77|10.99|13.3|20.14|21.71|16.52|18.84|
2022-02-13 17:17:10|usa_0648|DCI|total_return_price|1|0.2394|0.2303|0.2146|0.2394|0.2015|0.1727|0.1936|0.2093|0.1862|0.2018|0.2482|0.2935|0.3998|0.3837|0.4133|0.4288|0.3949|0.47|0.3227|0.4393|0.4906|0.5313|0.4556|0.5201|0.4778|0.4443|0.501|0.5648|0.6193|0.8206|0.7464|0.9959|0.9405|0.9638|1.0996|1.2231|1.2588|1.2813|1.6101|1.6404|1.4712|1.6099|1.8374|2.0665|1.9741|2.1758|2.0544|2.0727|2.2358|2.4113|2.2033|2.3683|2.3867|2.246|2.676|2.8326|3.1513|3.7583|4.6788|4.1672|4.7098|3.4535|3.3924|3.4258|4.1996|4.6687|4.3875|3.9043|4.416|3.655|4.3235|5.3482|5.32|5.9336|6.0932|7.1623|8.3697|6.5143|6.1502|6.6294|7.8162|9.5664|11.2497|10.6374|10.8262|10.5318|11.7706|12.3804|11.8348|12.985|12.4874|13.8415|13.3474|13.2387|15.1562|14.2503|14.571|14.7968|17.475|17.1181|17.8441|18.5306|14.4738|12.86|13.6855|15.8227|14.8926|16.0084|19.438|19.9876|20.5716|24.8013|25.9735|23.5554|27.3267|30.9144|29.7016|29.3241|27.7997|32.4883|31.5102|31.5079|34.5491|36.1094|36.9589|34.1984|36.8129|32.5057|33.3727|30.1486|27.2334|25.5587|29.8144|33.1211|33.639|39.0691|42.9751|44.2705|44.1813|47.5865|41.735|45.1571|48.7423|45.1154|51.2919|48.0563|50.96|50.2901|42.6791|47.2856|46.651|58.6073|62.2125|65.7164|59.7731|55.66|
2022-02-13 17:17:13|usa_0649|NNN|total_return_price|0|||||||0.6096|0.6553|0.6819|0.8052|0.7408|0.7776|0.8323|0.7867|0.8092|0.852|0.7232|0.7466|0.8004|0.6921|0.7125|0.7328|0.8908|0.7731|0.7958|0.9185|0.7936|0.7664|0.8065|0.8223|0.9085|1.0279|0.9674|1.0279|1.0882|1.2126|1.2631|1.3137|1.5685|1.6733|1.9579|1.9432|2.0574|2.0623|2.1239|2.1274|1.9536|2.0004|2.028|2.2474|2.3201|2.283|2.4261|2.5964|2.6064|3.1046|2.9397|3.1142|3.3053|3.8148|3.7858|3.5422|3.2637|3.0167|2.6062|3.0698|2.6031|2.5053|2.7114|2.8058|2.8547|2.8903|3.4411|4.2605|4.0537|4.073|4.4779|5.2435|5.395|5.234|5.2682|6.1338|6.1687|6.5671|7.417|6.5806|7.1057|8.1698|7.4444|8.4017|8.3375|8.6379|10.0235|8.7162|9.5893|10.3424|11.0581|10.1385|11.498|11.1827|10.7121|10.3154|12.0366|8.8353|8.345|9.3366|11.7768|11.8524|12.9873|12.3909|14.7479|15.7815|15.7982|15.0357|16.7326|16.6692|17.4257|18.3869|20.0943|20.5555|24.1263|23.1787|21.6787|20.9041|23.9487|26.2604|24.689|28.4372|29.8786|25.7979|27.0446|30.2037|35.1999|39.7959|39.4722|34.6508|34.5511|31.2942|33.7383|35.3438|32.5612|36.9198|38.0699|41.6418|48.0085|46.3819|49.8294|47.796|28.9577|32.4409|32.0084|38.574|42.092|45.2803|42.1706|47.4763|
2022-02-13 17:17:16|usa_0650|KAR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8374|3.3375|2.6314|2.7366|3.0091|3.2538|3.96|2.7623|2.934|3.4577|3.4255|4.2884|4.3133|4.4952|5.2588|6.5195|6.979|7.3192|7.9899|7.2982|9.1899|9.8871|10.1971|9.706|10.5948|10.9437|11.7399|12.9821|13.1726|13.7311|13.3972|15.2864|16.757|18.1151|18.5584|20.7399|16.5121|18.5189|22.5612|24.5281|21.3307|12.2|14.98|13.75|18.33|15.05|17.76|16.01|15.85|
2022-02-13 17:17:18|usa_0651|NFG|total_return_price|0|1.1147|1.1682|1.2655|1.285|1.47|1.3893|1.7875|1.8406|1.9114|2.0529|1.7875|2.0352|2.4069|2.4158|2.5839|2.752|3.0263|3.3272|3.1502|2.3715|2.4777|2.637|2.5131|2.6901|2.637|3.5513|3.6366|4.068|3.732|3.5643|3.6753|3.7124|3.6707|3.8688|3.9884|4.0697|4.109|4.3628|4.5336|5.1835|5.6879|6.0021|6.6113|6.2494|5.5844|5.5377|5.7062|4.9436|5.5045|5.7041|5.8087|6.8778|7.1683|7.5416|7.7862|8.8282|9.2366|9.1545|9.6989|10.8303|10.5501|9.8838|10.7684|10.4552|9.1802|11.4515|11.2529|11.197|10.8571|12.0051|13.9149|15.7368|13.5183|13.2431|11.8639|12.8565|12.8084|11.9802|10.7144|11.3173|12.0862|14.5453|12.9093|13.9603|14.2088|14.6034|16.7155|16.8891|17.2079|17.5774|20.9749|19.3076|20.4355|22.1388|23.0906|24.6696|27.8848|28.1169|30.5978|30.7124|31.2675|39.6156|28.298|21.2503|21.0111|24.9502|31.9109|35.0571|35.6783|32.6164|37.079|47.215|53.5024|52.9034|35.613|40.9182|35.6863|35.1238|40.6791|38.4201|46.7814|44.4747|53.0613|55.3901|54.6322|61.3812|55.1699|55.1078|48.1266|47.2875|40.4539|34.9221|41.2074|47.1762|45.1769|47.6579|50.5077|47.657|48.6651|47.5636|44.9334|46.6236|49.7383|45.7836|54.9155|47.9111|43.0112|43.0625|34.9241|39.7131|38.8544|39.7995|48.8003|51.4465|52.1495|63.94|
2022-02-13 17:17:22|usa_0653|GNTX|total_return_price|0|0.0697|0.0894|0.0802|0.0671|0.0579|0.0658|0.0487|0.0421|0.05|0.046|0.0474|0.0736|0.0815|0.0999|0.0802|0.0723|0.0776|0.0855|0.121|0.0736|0.0894|0.0828|0.0894|0.1079|0.1368|0.1946|0.2446|0.2682|0.171|0.192|0.1499|0.1105|0.1999|0.1552|0.2209|0.2735|0.4208|0.5076|0.3156|0.4471|0.6259|0.9257|1.2097|1.4832|0.9573|1.0729|0.9993|1.0206|0.8836|0.8311|1.0098|0.9257|1.2519|1.641|1.9146|1.6938|1.6622|1.6622|2.0883|2.2617|2.8559|3.0505|2.5246|3.3661|3.6291|4.7126|3.4818|4.6705|6.2483|4.2234|4.2076|3.1347|3.8921|4.6907|4.0208|4.4988|4.9869|4.6234|4.5762|5.3252|4.2834|5.1586|5.8621|7.4645|7.3559|6.7534|6.0025|6.3558|5.5037|6.3138|6.0639|6.8314|6.1445|4.9536|5.0609|5.5791|5.8623|7.1446|7.8171|6.5111|6.3223|5.3548|5.3431|3.3296|3.8004|4.4689|5.5042|6.9984|7.6601|7.1312|7.7917|11.8624|12.1838|12.2234|9.7625|12.0698|10.0338|8.5916|7.0381|7.8664|8.4076|9.7543|10.8946|14.117|13.5539|12.561|11.6217|15.7762|16.053|14.4682|13.7283|14.2576|14.0484|13.9113|15.9039|17.9251|19.5047|17.4235|18.2822|19.4384|21.459|21.5589|20.1953|19.1188|19.6694|23.5339|26.4583|27.9698|21.4702|25.0964|25.1961|33.3474|35.1755|32.7412|32.7521|34.7322|
2022-02-13 17:17:26|usa_0654|AXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1406|15.4849|18.3726|17.4624|17.666|16.4313|17.4021|17.3095|18.0619|18.4561|20.1133|20.3027|19.2851|21.7584|22.5271|21.9647|26.7533|25.0978|27.145|22.601|21.5637|22.088|19.1925|17.0957|18.2747|20.3774|20.3593|22.5133|21.8338|23.5239|26.3693|24.4002|23.0386|20.1392|24.5963|25.0054|24.0573|27.5567|26.7329|32.5522|35.9165|34.3223|37.4425|36.8038|35.8093|39.0251|41.8548|41.9202|43.9154|44.659|47.6405|46.0191|44.1321|46.4187|56.0564|57.3851|55.3495|49.2005|43.8324|50.7051|49.4037|51.463|45.0987|50.6286|53.3859|61.7722|55.6596|36.6996|39.6839|40.9561|48.7179|49.1239|48.4975|44.1655|54.22|
2022-02-13 17:17:29|usa_0657|LPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:29|usa_0658|NCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0081|8.3653|7.0555|8.3058|6.624|7.8743|7.74|6.8469|9.9429|11.9076|11.6248|7.8739|9.02|9.5559|9.2731|9.0051|11.6992|9.2951|11.1932|7.0612|8.7783|10.6573|8.2401|4.7154|5.6537|4.3677|6.1015|7.5471|9.2403|10.493|11.81|11.81|16.4873|16.0705|16.7278|15.1989|16.1658|19.9048|17.4518|18.8045|20.3668|22.7531|25.0251|23.72|25.1|22.83|25.2|22.05|14.14|7.95|11.83|13.82|11.13|13.8|12.12|13.63|15.37|18.84|18.89|16.89|16.46|21.71|22.73|23.31|25.48|27.56|32.99|39.61|34.06|36.55|35.09|33.41|29.14|29.51|30.1|22.75|24.46|29.93|27.77|32.19|40.56|45.68|40.84|37.52|33.99|31.52|29.98|28.41|23.08|27.29|31.1|31.56|35.16|17.7|17.32|22.14|37.57|37.95|45.61|38.76|40.2|
2022-02-13 17:17:32|usa_0659|MSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:32|usa_0661|AVY|total_return_price|0.194564198688|2.0905|2.4315|2.528|2.7917|2.7145|2.7016|3.049|3.4863|3.5378|3.6407|3.5506|4.741|4.3664|3.903|4.0638|5.0193|4.8091|5.7807|4.08|4.8717|4.7646|5.2873|4.9368|5.1007|5.183|6.0936|6.4295|6.1277|5.708|5.3791|3.9199|5.6045|5.6045|5.5304|5.2845|6.1784|6.4171|6.824|6.4512|7.0823|7.4518|7.0093|7.0996|7.0885|7.3428|8.3666|8.6841|10.4599|10.6566|10.5948|11.8941|14.4417|15.2441|13.9132|17.8154|21.0131|20.0579|24.1925|21.9191|29.1709|29.1015|32.114|23.2053|32.5073|38.5848|34.8358|35.6288|35.1233|37.7476|31.3372|29.3174|30.531|32.908|30.2408|27.4762|36.6316|38.4443|37.5293|37.746|36.0067|32.5331|33.3324|32.6948|39.1732|40.3838|38.3787|38.7802|39.9843|33.7991|36.8499|37.1013|38.803|41.4704|39.1647|42.4447|43.7265|42.3248|41.9964|39.907|34.4898|33.7475|31.0672|24.9278|16.4491|21.1615|19.9787|26.8162|27.7093|29.7033|27.4416|27.994|32.6923|32.5209|24.73|21.0354|24.2685|25.7586|25.0405|26.565|35.8596|34.5108|37.4916|39.7593|43.2616|41.5455|40.5877|40.5733|46.4513|48.8041|53.7432|57.7407|64.8074|65.2568|70.3902|63.4062|74.0266|76.4238|85.8067|98.5021|99.3634|98.0167|107.7738|85.6803|107.8152|105.573|110.2037|123.2847|99.1484|107.4407|110.8812|136.0717|181.9585|212.1973|209.3851|217.0331|183.49|
2022-02-13 17:17:36|usa_0662|ON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.938|23.625|10.875|4.25|5.3438|5|2.32|2.12|3.72|2.3|1.34|1.55|1.43|2.7|4.55|6.49|7.15|5.1|3.34|4.5|3.97|4.85|5.19|5.53|6.4|5.5|6.29|7.4|9.72|10.46|12.22|9.17|5.01|9.47|7.03|3.18|4.6|6.51|8.25|8.76|8|6.8|7.24|9.28|9.87|10.025|7.47|7.19|8.8|7.26|6.19|6.84|8.1|7.74|7.51|8.09|9.45|8.95|8.94|10.17|12.11|12.58|9.08|10.07|9.88|9.78|11.79|12.81|15.29|15.08|18.15|20.96|23.81|25.17|18.24|15.48|20.57|19.48|18.68|24.12|12.89|20.18|21.78|31.85|39.87|36.84|47.33|64.79|
2022-02-13 17:17:38|usa_0663|HXL|total_return_price|0|11.1659|13.0598|13.8468|11.0184|9.9117|11.953|13.773|14.7075|13.844|14.9936|14.2656|14.873|20.3896|23.3734|21.4282|19.8755|26.3813|26.2603|31.985|21.0587|24.6814|29.2174|32.0276|27.291|24.7558|24.8504|19.0017|16.335|12.7903|13.1184|6.8934|9.5603|10.2245|14.4829|12.0941|10.9404|12.3094|9.962|11.2309|8.8301|9.1881|9.4267|5.7276|3.8184|3.3411|2.8638|5.3697|4.2957|4.773|6.9209|10.1427|10.7393|11.2166|14.5577|18.4955|15.5123|16.8249|16.4669|27.3857|23.8059|26.1323|21.5979|10.262|7.9948|6.7419|9.6654|5.5486|5.31|4.773|9.0687|12.7678|8.5318|9.4983|12.1712|3.8184|2.9402|3.8184|4.1525|2.3674|2.8638|2.7779|3.0547|5.6322|7.0736|6.9495|11.0543|13.1926|13.8418|14.8059|16.1519|17.4597|17.2306|20.9727|14.9968|13.5077|16.6197|18.9489|20.1135|21.6791|23.1778|18.2425|18.4239|13.0685|7.0545|6.2718|9.0974|10.9207|12.3908|13.7845|14.8059|16.9824|17.2688|18.7962|20.8963|21.154|23.111|22.9201|24.6192|22.9296|25.7361|27.6931|32.5043|37.0387|42.6613|41.5635|39.0433|37.8978|39.6065|49.1963|47.6836|43.0886|44.7105|42.1797|40.28|42.9626|50.0092|53.1472|51.5405|56.1982|60.6583|63.4632|65.3463|66.1499|56.7157|68.5562|80.3445|81.7562|73.1427|37.19|45.22|33.55|48.49|56|62.4|59.39|51.8|
2022-02-13 17:17:42|usa_0664|NDSN|total_return_price|1|0.9848|1.0913|1.0913|0.8987|0.7526|0.8591|0.9259|0.9655|1.0695|0.9903|0.7922|1.0051|1.1958|1.4929|1.5721|1.9806|2.139|2.6949|2.0806|2.3779|3.0912|3.6262|3.6064|3.7649|3.646|4.0027|4.2931|4.0884|3.7928|3.3754|3.1709|3.7742|4.0338|4.336|6.979|7.5746|8.4172|8.4352|7.7923|7.8134|6.6694|7.1059|8.9681|9.5387|9.6885|9.2484|9.4817|9.5516|9.4517|9.5216|9.8908|9.2776|10.4276|8.7307|9.5417|10.5773|8.7365|10.698|8.7337|8.6853|8.3689|8.3988|8.0356|11.4848|11.1907|10.4432|8.1218|7.8897|8.2547|10.4931|10.7023|10.97|10.1401|9.432|8.5407|10.1272|11.925|9.3244|10.0903|8.6557|9.9605|9.5901|11.071|14.5382|13.9314|16.9451|14.2319|15.3564|13.202|13.7457|15.3825|18.8694|22.2789|19.0321|19.3443|21.8052|19.3923|19.4281|22.7943|21.3269|25.3259|30.3932|15.9398|13.1123|15.8627|19.7256|23.2633|25.013|31.8638|28.0551|34.8306|41.3059|51.0823|45.8519|41.7963|40.9946|48.8541|46.5695|53.7647|61.7378|63.5878|66.1663|66.2692|63.882|68.6933|69.6181|71.0922|67.8655|74.3991|69.4088|66.9467|57.0012|72.6482|83.8229|95.3463|108.386|119.797|121.791|121.7849|138.4423|124.1455|129.7672|119.0063|126.1528|142.3866|138.5781|153.8453|166.0526|158.5888|191.2511|191.4485|177.5133|210.1019|225.166|253.6881|232.54|
2022-02-13 17:17:45|usa_0665|WRB|total_return_price|0|0.2732|0.3143|0.3373|0.3143|0.3029|0.3029|0.3651|0.3457|0.3532|0.355|0.479|0.8219|1.2931|1.4346|1.0962|0.9456|1.2067|0.9497|0.9432|0.8733|0.8733|0.9416|1.0169|1.0832|1.0776|1.1734|1.5006|1.4946|1.406|1.5216|1.1895|1.4089|1.6577|1.6717|1.3643|1.7388|1.8936|1.9131|2.5282|2.4759|2.712|2.249|2.4641|2.0348|2.0408|2.2657|2.1113|2.2065|2.1624|2.1032|2.6952|3.2004|2.7613|2.5003|2.748|3.0563|3.0803|3.5657|3.9232|4.008|4.3389|3.6789|2.7534|3.1504|2.2769|2.3351|2.1607|1.9733|2.1979|1.7978|3.3286|4.5592|4.3662|4.0254|4.6804|5.2488|5.6311|5.4009|5.0213|5.8635|6.3583|7.8351|7.6561|7.8264|8.9456|9.6499|9.4884|10.6326|11.197|12.0988|13.4058|16.1865|19.7549|17.4417|18.1069|17.6767|16.9913|16.7196|15.2503|15.3678|14.301|12.5061|12.2217|16.1229|11.7624|11.2277|13.2514|12.9475|13.7414|13.9726|14.3329|14.5346|17.1387|17.3038|15.8786|18.4366|19.4078|20.9618|20.2399|20.9578|24.6904|22.7928|23.9669|24.3184|23.3839|26.0822|26.9829|29.575|29.2048|30.0977|31.5826|31.8721|32.7915|35.0433|34.1554|39.7609|42.3001|41.8122|40.4301|43.8219|44.55|44.7455|49.7991|46.4336|53.3208|62.8263|68.935|66.7714|50.504|55.5742|59.432|64.6738|73.4871|73.2163|72.116|82.39|
2022-02-13 17:17:48|usa_0666|CNK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3084|11.0393|11.1543|9.9663|8.5814|7.7988|8.4251|4.546|6.2432|7.5744|7.1799|9.9757|12.5121|9.6997|11.4313|12.6358|13.9562|15.2045|15.1643|14.5547|16.9907|17.021|18.2864|20.0197|22.8276|22.1992|25.3697|27.0638|23.3349|28.7236|29.6191|30.4135|37.0349|34.0912|28.534|28.5815|31.3831|28.9702|33.6419|34.2565|39.5488|34.6094|32.0826|31.611|36.2196|32.4817|36.1584|34.7818|38.2581|34.8964|36.9853|33.4842|11.42|11.39|11.6|16.97|22.36|21.87|17.57|16.74|
2022-02-13 17:17:50|usa_0667|EV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.015|3.5549|4.038|4.1065|4.9112|4.3558|5.0187|5.6045|6.017|7.3799|6.8645|8.6388|11.1128|11.7443|15.0046|14.431|3.5949|3.2655|3.1598|5.426|5.0528|6.0177|6.8154|7.3581|8.1292|10.3076|9.9436|11.1654|10.076|11.454|12.8957|10.0908|8.9653|9.1884|8.7187|10.3356|10.9899|12.0681|12.5948|12.6404|13.4396|17.4188|15.7102|16.0801|16.7469|18.5351|18.6137|17.0274|19.7689|22.6994|24.5939|30.583|27.7399|31.6242|21.3374|27.9226|24.8486|14.9361|16.3801|19.2931|20.305|22.18|24.5919|20.3393|21.5062|22.5238|24.1623|22.7789|16.89|18.0671|21.9993|20.894|22.6152|25.8466|33.9455|30.6613|31.8287|35.2572|31.6198|31.5044|31.6462|34.5659|35.3819|33.4467|28.7527|28.1093|29.3256|31.148|34.6628|37.4591|40.4755|42.8752|44.9889|51.6988|51.3037|48.3677|48.9946|33.0638|38.2259|41.2447|43.3017|45.3643|31.5881|38.2119|38.15||||||
2022-02-13 17:17:52|usa_0668|SNH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:52|usa_0669|TFX|total_return_price|0|3.1579|3.366|3.0477|3.011|2.5214|2.3255|2.4969|2.7172|2.7642|2.7382|3.341|4.0104|4.9672|5.5372|4.0528|4.7172|6.7394|6.2044|6.2456|4.5699|5.3251|6.2656|5.6217|6.081|6.5136|6.874|7.9897|6.5574|6.2167|7.2973|5.9798|6.9935|9.1817|9.2395|10.7998|10.6719|11.3886|10.3276|9.0553|10.1499|10.5127|10.2661|10.8407|12.2963|12.0415|10.9161|12.0059|11.9643|13.6168|14.6002|13.8057|14.0266|15.4943|16.4548|17.1667|18.0973|18.4205|21.8476|24.2815|26.5438|29.6477|26.8578|24.8139|32.4355|24.2899|31.0638|28.2778|22.5322|25.6636|26.9108|25.065|32.3497|30.0847|32.4351|27.6585|35.1401|40.7473|42.7283|34.1994|32.3164|27.0287|32.3821|33.1907|37.1014|37.939|38.8357|33.0798|40.6083|40.1916|46.8315|55.8139|51.6341|57.1376|43.2865|44.8067|52.2288|55.3039|66.7138|63.8376|51.8823|39.5079|46.3095|53.1713|42.245|33.206|38.3705|41.6538|46.768|55.9146|47.6414|50.1562|47.8274|51.8389|54.8851|48.6642|55.7899|55.9836|56.073|63.7157|66.3325|78.9469|72.6963|77.5305|88.7614|101.7539|100.5193|100.3126|109.9795|116.0616|130.4588|119.9406|127.2569|152.3593|172.4233|163.7258|157.37|189.5229|203.6036|237.5251|244.5729|250.9693|264.3295|262.6256|255.4508|298.9689|328.032|336.86|373.616|290.9565|361.9783|338.8543|410.0612|414.2869|401.0088|376.1715|328.48|
2022-02-13 17:17:55|usa_0670|R|total_return_price|0|6.606|7.8547|7.9614|8.0414|6.5611|6.0471|7.0183|6.7205|6.837|7.9118|7.5622|9.2196|11.522|12.2241|11.7989|14.0475|17.1022|15.3642|15.5219|11.3274|12.5076|12.2506|10.2573|11.3583|10.9306|11.5475|12.1058|9.1137|8.6242|9.8775|5.9564|6.95|8.1738|9.0657|8.4291|9.6965|11.7437|12.4792|11.6444|13.4968|13.7499|15.499|15.1413|13.2878|12.48|12.7522|13.0767|11.2997|12.4075|12.4166|13.2784|13.1178|14.5232|15.0671|15.9551|15.2236|15.9077|18.0298|19.7176|18.0424|21.0219|17.5396|13.9119|14.6256|15.6256|14.7952|11.6706|14.0915|13.1886|11.0966|10.8868|9.8955|10.7866|11.8295|12.1475|13.5649|18.1921|16.7664|15.5149|14.0562|12.9303|16.2472|18.6888|21.8738|24.9096|25.7117|30.4893|31.0482|27.2008|23.9803|22.5215|27.0984|29.7053|38.8959|34.5243|34.225|33.2031|36.3468|33.2382|32.0322|41.6654|47.2631|42.682|26.8678|19.7578|19.6619|27.6854|29.3459|27.8286|29.0558|31.0943|38.5114|37.223|42.0261|27.9053|39.753|39.714|27.2667|29.8|38.3633|46.1564|47.1947|46.6133|57.9052|63.0235|69.7522|71.5438|74.1311|76.0597|70.3091|59.8657|46.2353|53.0775|50.4109|54.7477|62.1425|63.3325|60.8488|71.9232|72.0127|62.6609|62.3326|63.824|42.467|55.141|52.3253|47.0306|49.8637|24.5812|35.5203|40.5789|59.9098|74.0185|73.2333|82.1414|82.43|
2022-02-13 17:17:58|usa_0671|GWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:58|usa_0672|CRI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9917|11.2592|12.5301|13.1989|12.1466|14.7284|17.0561|24.204|25.6309|25.5952|31.1959|22.5185|23.7492|23.3389|22.6879|23.6422|17.774|17.7829|13.8143|12.9849|17.5956|15.8476|16.7751|20.4405|23.9365|22.2866|27.3343|25.5596|23.8651|28.0923|24.8818|27.5573|28.0656|34.7632|43.4317|47.8551|48.631|47.757|50.7178|65.5912|67.8452|63.4916|68.1211|62.7023|69.8646|74.9493|83.3588|97.1227|81.7849|82.1231|95.1359|97.5842|83.0774|84.7866|83.7426|82.4603|92.5463|108.5264|100.1854|103.5892|89.3411|78.3264|92.48|94.321|87.1643|108.1154|64.3992|78.2717|87.3884|93.111|83.6687|101.2413|93.8683|99.77|
2022-02-13 17:18:01|usa_0673|OC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1092|26.3889|28.2643|30.4508|23.6336|18.3185|15.2965|21.0205|20.185|14.6477|7.5638|10.8169|20.8338|23.2336|21.1449|27.9266|21.8382|27.9088|30.1486|32.7795|22.4337|24.949|32.4418|24.2202|29.642|32.344|36.7258|36.3081|36.157|35.7748|38.278|34.7098|30.3333|32.0474|38.5521|37.8615|40.8638|43.4563|43.3811|45.4117|47.8415|49.1201|57.2251|61.8207|69.8861|86.5803|75.4607|61.6056|55.7807|40.9608|44.56|52.5254|58.449|63.2555|33.9953|53.1909|66.9439|74.4688|88.9819|95.2826|87.6796|86.944|
2022-02-13 17:18:04|usa_0674|LII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5297|10.3258|6.1382|6.4982|10.2169|6.9028|5.5135|7.356|6.9399|6.7959|7.0184|9.1897|12.9546|11.1185|9.6545|10.9983|9.8985|11.1835|13.0877|14.4102|13.4609|11.6276|15.5818|16.7677|16.6002|20.8768|22.6964|23.0692|19.3656|18.9474|24.8254|29.2039|28.5861|27.8935|32.0183|28.6772|25.1358|27.8135|24.8111|22.3428|26.1173|31.2491|33.8907|38.6671|37.1496|35.7989|42.0244|44.4502|37.4619|25.9927|29.5755|35.3493|38.9547|44.4141|47.9192|57.0858|57.6172|67.605|77.1731|81.4768|81.7413|71.4022|87.3603|102.1344|101.9773|106.7846|115.0996|126.2224|129.767|147.9544|148.1425|159.9908|180.8728|164.3801|197.3379|191.3951|195.8784|208.9019|198.6285|255.6982|259.4408|234.2952|237.2043|180.8593|224.4353|268.1314|269.0585|313.5527|324.8849|299.6332|312.6365|
2022-02-13 17:18:06|usa_0675|NCLH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.35|30.18|28.76|31.94|35.47|33.1|32.14|36.02|46.86|54.01|56.04|56.08|58.02|51.26|38.44|37.69|43.69|51.3|53.86|52.83|54|52.48|48.1|56.89|41.98|54.96|50.86|53.11|58.41|16.96|15.8|17.11|25.64|27.59|29.41|27.34|21.58|
2022-02-13 17:18:08|usa_0677|STLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0685|3.2156|2.9424|4.2034|3.9512|2.6902|3.5729|2.3329|2.1858|1.9756|2.7847|2.6009|2.6376|2.6797|1.9441|1.5237|1.5447|1.8495|1.8705|2.1017|1.6629|1.9521|2.7591|2.7692|2.2009|2.0227|1.9689|2.3186|2.5573|3.8671|4.1664|4.8137|6.5225|6.4138|5.8494|4.4747|5.8065|6.0889|9.7637|11.3535|8.7655|11.3275|15.1347|14.7376|16.4759|21.0688|23.4394|27.7869|12.2134|8.0645|6.4209|10.84|11.2864|13.0919|12.9633|9.8398|10.5815|13.7807|14.2104|12.3815|7.6282|10.1882|11.3426|9.224|8.9252|10.9835|12.7884|12.1033|13.6624|16.058|14.7149|14.9439|18.9172|16.6145|17.0346|17.6655|14.7686|15.4801|19.6226|21.487|22.0382|31.4963|30.9085|31.9916|30.9351|38.8464|40.0024|41.7385|41.2177|27.572|32.5982|28.1334|27.9916|32.198|21.5863|25.2343|27.9238|36.2094|50.1127|59.102|58.2362|62.07|
2022-02-13 17:18:11|usa_0678|THC|total_return_price|0.884905660377|32.2099|31.1362|24.6943|22.0101|22.6811|20.6681|24.4257|30.0626|28.4521|29.9284|21.4733|26.4869|24.8652|23.9238|26.9355|32.2442|30.03|32.1585|21.1283|24.6054|25.1744|26.0798|26.4426|32.8284|36.3457|39.9347|43.4022|40.1108|38.6142|44.8314|42.6728|60.8351|58.5424|59.8706|40.4214|33.5065|39.1432|37.2277|28.6374|23.7356|20.1593|30.0057|29.9858|42.9792|45.6446|45.3114|38.6493|42.6461|45.3114|40.6484|47.645|55.973|54.6416|51.643|55.6411|65.3005|69.2999|79.7974|81.4606|100.1133|99.7802|79.7908|74.4603|50.4731|62.9665|47.8079|51.8057|61.3303|67.9967|81.1627|104.8282|117.3276|119.0342|148.0194|153.3791|178.7112|195.6437|190.6|115|66.8|59.36|55.12|55.2|44.64|47.2168|44.5808|42.88|46.12|47.88|48.56|33.68|29.52|33.28|23.68|28.24|25.72|29.68|20.72|14.04|22.64|25.6|23.16|17.52|4.64|9|15.8|20.48|22.88|25|18.4|17.44|29.8|27.72|22.24|18.92|21.24|20.76|18.48|23.6|47.58|45.36|44.65|47.19|42.81|45.08|52.77|56.05|49.51|47.86|56.3|31.37|28.93|31.69|30.61|19.71|17.71|15.67|17.35|14.28|24.25|23.94|37.63|25.73|28.84|21.9|23.57|25.34|14.4|20.18|26.44|24.54|52|59.26|71.84|71.66|81.68|
2022-02-13 17:18:15|usa_0679|TRGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2547|20.1676|18.8023|17.7866|24.0328|26.8473|24.6137|30.1339|30.666|41.032|39.3692|45.5714|54.5655|61.2827|87.2481|85.9787|66.5379|61.1803|57.9267|32.0697|17.444|19.5768|29.0924|34.1742|43.2144|43.2329|33.3728|37.7077|38.0435|35.6202|40.8597|47.6527|30.1227|36.5107|33.4829|37.1498|38.4237|7.8865|18.5861|13.7099|25.7461|31.3355|43.9971|49.1102|51.6252|
2022-02-13 17:18:16|usa_0680|LECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.3473|8.1655|7.5103|7.9038|10.6341|9.0685|9.957|11.0775|10.6432|12.8334|11.9124|13.9664|6.8054|7.1843|6.912|5.8202|6.4421|6.5985|6.5653|7.7561|4.615|4.3114|6.5022|7.1768|8.5636|7.4445|8.3141|9.7684|9.2481|7.6591|8.0674|6.3497|7.2331|7.925|8.8798|10.1662|12.3733|11.4452|12.6708|11.1008|12.3043|14.6927|14.8602|20.3016|23.6368|20.6134|22.9552|22.7116|28.3943|29.7704|27.3976|24.9139|30.494|25.0116|19.9219|12.4931|14.3133|18.954|21.4623|21.9258|20.6864|23.5728|26.7347|31.2289|29.629|24.0948|32.6322|37.9706|36.8123|32.9713|41.2737|46.1047|48.9103|57.0665|61.3056|62.0802|60.4439|59.9953|60.2045|57.2385|53.5481|46.3599|46.1666|52.4037|53.1613|56.6392|69.6566|79.2374|84.3318|84.2772|84.544|83.4029|81.7392|87.3912|74.1936|79.3658|78.3587|83.0383|93.0482|66.8465|82.1073|90.1932|114.4205|121.5061|130.6787|128.2783|139.47|
2022-02-13 17:18:19|usa_0683|AOS|total_return_price|0|||0.4449|0.3993|0.3622|0.2481|0.308|0.2595|0.3593|0.4061|0.4183|0.5585|0.6731|0.6119|0.5263|0.5005|0.6279|0.5496|0.5577|0.3082|0.3938|0.4124|0.4474|0.4128|0.4959|0.467|0.4517|0.3662|0.4511|0.4821|0.4103|0.4564|0.5034|0.5963|0.5299|0.5591|0.8118|1.0656|0.8578|1.2233|1.4293|1.5716|1.973|2.3604|2.1363|1.6969|1.6714|1.6464|1.5206|1.598|1.7692|1.4289|1.6369|1.7449|1.7495|2.1148|2.4817|2.5431|2.8474|3.0485|3.1784|3.7587|2.1501|2.7076|2.1741|3.0759|3.3815|2.4575|2.048|2.3736|1.4398|1.9745|2.2782|2.1024|2.0749|2.3252|3.0516|3.7588|3.4394|3.287|3.2798|3.4612|3.4601|4.3507|3.6107|3.984|3.0686|3.7956|3.6817|3.4255|3.6766|4.5511|6.8719|6.0539|5.1696|4.948|5.0573|5.3017|5.8538|4.6984|4.4296|4.4502|5.3396|4.0486|3.4757|4.5245|5.319|6.0862|7.408|6.816|8.2195|8.1403|9.5093|9.1014|6.9172|8.702|9.7872|10.6809|12.6215|13.8345|16.1838|16.0131|20.0088|23.9345|20.4872|22.1424|21.1807|25.343|29.591|32.5328|29.5436|34.8087|34.7948|40.2961|45.2965|43.5362|47.1747|52.0801|55.0886|56.9372|59.2431|55.2654|50.0172|40.2268|50.4637|44.81|45.5613|45.7174|36.4817|45.7177|51.4603|53.7004|66.5545|71.2133|60.5794|85.5331|
2022-02-13 17:18:23|usa_0684|CBOE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9169|16.5629|18.469|23.7086|20.0081|22.6387|21.9133|24.1524|22.8972|25.2419|25.895|32.1407|40.0773|39.8788|46.9629|50.8531|44.2209|48.5484|58.4339|52.4924|52.4513|60.5204|60.8848|60.5509|59.4223|62.4376|69.0621|74.3577|84.8155|100.8136|118.141|106.2288|98.9427|93.338|92.127|91.6915|103.5772|114.2586|116.3074|86.7613|90.998|85.1564|90.244|96.1006|119.0657|122.243|130.17|
2022-02-13 17:18:25|usa_0686|ACM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0053|24.8617|35.8703|28.1753|25.8198|30.9898|24.3926|28.6643|26.0294|28.4847|27.4966|27.5565|28.6144|24.193|24.8417|28.0255|26.8778|27.0075|18.3444|19.9512|22.9255|14.8811|21.2387|24.0732|32.7065|30.7303|30.5906|29.323|32.0078|31.888|37.4572|30.2313|31.0297|32.9061|26.4885|30.8301|31.2593|30.1215|27.5465|37.6568|34.0139|32.2274|34.9421|37.3874|36.4392|33.1057|32.5867|26.3189|29.9618|36.7985|38.2357|43.5154|25.5504|35.9202|40.0721|48.1165|61.5903|63.4168|61.6303|76.5812|
2022-02-13 17:18:27|usa_0688|HPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:27|usa_0690|JBL|total_return_price|2||||||||||||||||||||||||||||||||||||||||0.3684|0.3807|0.4052|0.3561|0.3561|0.2947|0.3316|0.2456|0.2703|0.3194|0.6633|1.0192|0.7615|1.3022|1.2039|2.5053|3.2542|5.7532|11.6408|9.4553|10.3394|6.6923|4.6169|11.3948|12.8192|18.9586|17.608|25.1227|27.2837|28.6835|50.1471|24.5578|17.6659|23.0883|18.161|20.6679|14.6561|18.0404|14.7033|16.8565|13.053|16.495|22.1217|21.6187|21.9881|22.2474|16.2121|19.6934|20.2042|22.9704|23.1354|26.0274|29.7444|27.4135|21.1853|22.4461|21.205|18.3082|17.7229|13.5825|10.4047|10.3069|13.7168|5.4144|3.4466|6.5778|9.262|11.3121|12.9549|11.7441|8.8431|13.0957|18.6342|18.8257|14.7702|17.84|22.806|16.9579|20.265|16.9804|16.8073|18.0757|20.6318|18.3971|16.8719|17.2303|19.8361|19.1457|20.3469|22.8329|18.0553|23.957|19.6|18.0198|20.0903|20.127|24.3527|28.6416|30.0923|27.7701|26.1575|27.3859|28.7075|24.3287|27.7489|24.0962|28.3102|38.2439|31.6215|29.6094|33.8724|37.9931|42.9916|56.3053|61.7034|58.46|60.54|
2022-02-13 17:18:30|usa_0691|ZBRA|total_return_price|0||||||||||||||||||||||||||||||||||4.1112|3.9167|3.7222|4.0555|4.0555|3.9444|5.3333|5.7778|9.1111|9.8889|12.5833|8.7778|7.0555|8.1666|8.681|9.1111|11.833|11.833|15.1111|11.778|7.889|11.389|10.389|10.2222|12.389|15.889|13.222|17.111|19|14.8889|12.7778|10.5556|17.0834|20.2084|26|22.2222|19.6945|21.3611|18.132|16.9445|21.8311|16.6489|24.6711|24.04|21.4311|23.4179|25.4667|28.6223|33.4445|34.32|44.2467|46.2467|58|61.01|56.28|47.4962|43.79|39.09|42.85|44.72|34.16|35.74|34.79|38.61|38.74|36.49|34.7|33.32|32.64|27.85|20.26|19.02|23.66|25.93|28.35|29.6|25.37|33.64|37.99|39.24|42.17|30.94|35.78|41.18|34.36|37.49|39.31|47.13|43.44|45.56|54.08|69.41|82.32|70.97|77.41|90.715|111.05|76.55|69.65|69|50.1|69.61|85.76|91.25|100.52|108.58|103.8|139.19|143.25|176.83|159.23|209.53|209.49|206.37|255.44|183.6|255.95|252.46|384.33|485.18|529.49|515.42|595.2|
2022-02-13 17:18:33|usa_0692|FTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|9.01|8.79|8.535|12.18|15.825|21.7|26.71|17.35|21.14|27.12|22|25.8484|20.8|23.27|17.09|20.38|18.88|21.87|24.4|25.04|31.31|34.58|41.33|42.24|31.78|29.08|30.13|36.09|30.08|36.56|37.2|37.7|44.06|52.28|61.8|91.76|70.34|83.97|74.87|79.28|106.76|101.17|137.27|117.1|147.53|181.33|243.24|287.88|367.67|
2022-02-13 17:18:35|usa_0693|SRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6089|21.7|23.8195|22.5803|22.723|24.8243|27.8043|29.368|29.1461|32.4257|33.1467|27.0469|26.1301|29.1549|32.9096|37.2108|40.736|32.4367|31.1306|24.2007|27.7638|28.9041|27.2909|32.5739|31.7945|29.0266|33.518|36.96|40.8042|43.2006|23.2341|31.7557|31.4561|38.2121|40.8376|46.5719|45.4315|47.2274|
2022-02-13 17:18:37|usa_0694|DNKN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2537|23.9968|20.5067|25.1163|29.3613|24.873|27.5346|31.7175|36.4383|38.0755|41.7808|44.0148|39.4741|39.4322|38.3529|42.2953|49.1586|43.4763|38.6131|42.6187|39.5939|46.3952|49.3833|52.3678|51.2785|50.1276|62.2106|57.1284|66.4086|71.2965|61.4922|73.2002|78.3332|79.1189|74.7015|52.8222|64.8887|80.86||||||
2022-02-13 17:18:37|usa_0695|PBI|total_return_price|0|0.9743|1.114|0.9455|1.073|0.9496|1.1346|1.0853|1.1675|1.3032|1.4758|1.2949|1.595|1.9486|2.0681|2.0077|2.463|2.8373|2.8945|3.2381|2.6225|3.0767|3.1543|2.9712|2.9967|3.0055|3.182|3.5808|3.4028|3.3721|3.5744|2.075|2.9308|3.951|4.3953|4.4963|4.7684|5.0432|4.4146|5.5351|6.1616|6.5455|6.4823|6.0065|6.5329|6.4518|6.0957|5.7166|5.1517|5.8923|6.3121|6.9823|7.8671|8.2593|8.1028|9.0129|9.4106|10.1638|12.3972|14.5492|15.806|17.7273|17.3881|18.7308|23.6343|22.8899|23.159|22.0629|17.5857|16.3582|14.7502|14.6622|12.4384|13.1584|16.0653|14.669|14.5434|16.674|15.5827|12.0568|13.0293|12.8517|15.596|15.6806|16.7463|17.6968|18.5092|18.5794|19.6336|19.2683|18.7265|18.0754|18.4357|18.873|18.2942|19.802|20.7538|20.5354|21.3319|20.8474|17.611|16.367|16.0877|15.8473|12.3206|11.4773|10.9617|12.6245|11.7312|12.8067|11.6755|11.5699|13.2956|14.3324|13.0187|10.8532|10.9109|10.5599|9.2076|8.73|6.9444|9.9678|9.9683|12.4826|16.125|18.1215|19.39|17.6674|17.3609|16.751|15.0714|14.5027|15.2247|16.0564|13.4072|13.8176|11.7051|10.2447|11.9467|11.2504|9.1507|9.051|7.2752|6.1529|5.2563|6.154|3.8748|4.1961|3.738|1.9157|2.4929|5.1355|6.0088|8.0822|8.657|7.165|6.63|
2022-02-13 17:18:41|usa_0696|PACW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0303|7.8043|7.7212|8.9972|10.2984|11.2642|10.5761|12.1897|13.0097|15.1883|18.0013|15.564|16.6681|18.3658|20.4635|20.8494|20.5586|22.8307|24.2552|24.8473|26.7259|27.0579|32.4205|32.7893|34.8656|33.2687|30.37|33.5873|32.9707|32.7355|25.3053|16.0179|10.0663|17.8976|15.2249|9.8936|8.4053|13.0295|13.5293|15.0515|12.0843|11.9931|14.0298|13.8354|12.9135|9.7576|12.4284|15.8503|14.9858|16.4486|16.741|19.6639|20.6527|23.5057|29.7654|31.5982|30.329|31.7321|33.0486|34.5179|34.4726|31.8411|33.4066|28.6049|28.7075|33.3171|43.8348|40.7453|37.3087|38.778|41.2341|43.343|43.5191|42.2668|29.007|33.4653|33.9995|34.2528|35.8006|15.5776|17.6643|17.266|24.8304|38.8445|40.322|41.8455|45|
2022-02-13 17:18:43|usa_0697|LAMR|total_return_price|0.0345844504021||||||||||||||||||||||||||||||||||||||||||||||||||||||12.306|12.086|8.8999|8.6803|12.2785|14.8878|23.0737|22.7441|25.093|20.5809|22.3733|22.1672|26.782|35.5994|29.9958|29.0482|30.0782|31.644|24.2274|25.48|28.9938|20.8125|26.7787|28.3016|20.8191|22.3749|19.3424|23.6209|22.6188|19.9423|26.6007|27.1545|26.5084|27.3061|26.5611|24.6427|29.0135|29.4157|34.6831|36.2521|32.3296|38.0255|43.7067|41.8812|41.319|37.1059|24.9386|27.4442|26.3614|10.5293|6.7674|11.7301|14.6036|16.8663|23.8419|25.8339|18.9833|23.592|25.6396|22.5717|17.6715|15.61|22.4954|22.0859|21.0656|27.2429|33.7188|32.4972|30.0748|31.7267|35.3985|34.6488|35.388|37.0459|43.6973|42.7315|44.7943|42.6481|47.6187|48.0368|53.1624|50.3409|60.6386|58.4723|57.9293|58.5813|54.2519|54.2945|63.5544|64.0327|70.9888|74.043|73.3521|73.411|48.4345|54.451|62.5094|59.3434|91.1926|96.1639|104.252|111.717|110.82|
2022-02-13 17:18:46|usa_0698|WTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:47|usa_0699|XLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:47|usa_0700|SON|total_return_price|0|1.3061|1.2795|1.5638|1.5638|1.4305|1.4927|1.6082|1.395|1.6908|1.785|1.7969|2.2511|2.5758|2.7562|2.9023|2.8476|3.5751|4.309|4.1736|3.253|4.0801|4.7615|4.6758|5.3739|5.4016|5.4758|5.7472|5.9425|5.5402|5.2551|4.6416|5.3851|6.1296|5.8766|5.7495|5.8749|6.5112|6.8552|8.1518|8.3284|7.9361|8.2945|7.9961|7.8709|8.1866|7.4302|8.5065|8.0323|8.9574|9.6616|10.8948|10.3687|10.8219|11.3352|11.0454|10.4558|10.9758|12.4514|13.9601|14.3483|17.2201|13.8911|11.0891|13.7706|10.7663|14.1104|10.8284|10.8806|11.3438|10.0138|8.8872|10.76|10.7911|12.5937|11.9885|13.6709|14.8301|14.7844|11.2254|12.1868|11.2386|13.0213|12.0104|13.6067|13.5331|14.3433|15.0004|16.9539|16.6259|15.406|16.0091|17.3768|20.1602|18.9897|20.3315|23.1536|23.0077|26.3685|18.7284|20.4492|18.0817|19.7088|19.051|15.0373|13.8189|15.9565|18.5462|19.8824|21.1247|21.092|23.3403|23.7074|25.709|25.427|20.3949|24.0307|24.4229|22.3878|23.2409|22.5189|26.7546|26.6654|30.2753|32.6907|32.383|34.9431|31.507|35.316|36.9889|35.1454|31.2091|34.0818|40.8387|42.0835|45.0937|45.3144|45.8194|44.8614|44.367|47.0891|43.32|47.2602|50.3289|48.532|56.5966|60.5134|54.3067|58.0089|43.9096|49.9979|49.2332|57.5854|61.9755|65.9284|59.1367|57.89|
2022-02-13 17:18:50|usa_0701|ACC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9436|8.6269|10.3655|10.279|11.1507|11.1837|12.3576|13.3443|12.277|13.2622|14.7832|16.1848|14.7852|15.3564|15.6699|15.5993|15.9887|17.0033|12.0427|11.3146|12.8043|16.2307|17.4327|17.164|17.5073|19.182|19.9797|21.1306|23.0616|24.6624|27.3791|29.6427|29.8579|29.8395|31.9881|30.8424|26.9113|25.1871|22.9807|26.5902|27.867|26.8024|30.8422|32.1025|29.3262|28.1226|30.757|36.0668|38.6248|40.6791|39.2746|38.3732|39.2269|36.3071|33.8122|32.4295|36.3673|35.0564|36.6778|41.7995|41.5216|42.9682|41.8243|27.5995|33.7615|32.6674|41.5167|41.5079|46.9976|48.711|56.7774|
2022-02-13 17:18:52|usa_0702|AFG|total_return_price|0|2.9892|4.2436|4.2436|4.0034|4.6573|4.9376|5.1244|5.0176|5.6315|5.6715|5.2312|5.418|5.9918|6.1253|5.9918|5.7435|6.024|6.1843|5.5699|4.4612|4.5948|4.8085|4.9421|5.2045|5.0919|5.679|5.8359|5.9997|5.5357|5.0416|4.737|4.4433|5.4214|5.1009|5.7915|6.0099|5.3945|4.7151|4.4101|5.9426|6.3812|7.7544|7.8667|7.9541|6.1956|6.3402|6.7377|6.5856|6.2035|6.7502|7.853|8.0166|7.9811|8.0135|8.4503|10.2054|9.9351|11.6837|12.2685|11.1762|12.1028|12.1534|9.312|12.4781|10.123|9.8205|8.1483|7.7291|8.4756|7.4529|6.9975|8.1129|7.4372|9.4489|6.9815|7.812|9.1868|7.6776|7.4365|7.4974|6.4855|7.4944|7.1885|8.7946|9.9608|10.2853|10.0631|10.5862|10.4571|11.4281|11.6109|13.1594|14.3431|14.8368|16.2833|18.7428|17.8178|17.9267|15.0163|15.2568|13.5629|14.2628|15.7997|12.3442|8.7138|11.8|14.0283|13.7945|15.8163|15.2607|17.1643|18.2199|19.8582|20.3322|17.7827|21.2271|22.3034|22.7856|22.115|23.3251|28.0965|29.1223|32.3119|35.2661|35.3962|36.6745|35.7794|38.3252|40.6611|41.3848|44.0101|46.8567|45.9335|48.4572|49.3481|58.9464|64.0594|67.9699|70.9836|76.1567|78.9958|76.8216|79.6807|66.2272|70.6851|76.7417|81.0796|84.174|54.0188|49.2011|52.3282|70.5565|92.3974|112.6693|119.5596|136.7577|
2022-02-13 17:18:56|usa_0703|RS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.4227|1.9442|1.9519|2.3041|2.8502|3.2032|3.566|5.6945|5.4461|5.4701|4.6261|6.1513|6.6293|7.0208|9.1015|9.1453|7.7838|6.5658|6.8651|9.3088|7.5326|8.4274|8.0692|6.9141|7.6347|8.9904|8.5373|9.2117|8.689|9.6235|10.1379|11.2272|8.0621|7.7096|5.6082|7.7138|8.2917|12.4338|13.1852|15.1504|14.9442|14.6927|15.1192|14.0417|20.0905|23.2343|35.7465|31.6101|24.5408|30.1152|37.0812|43.1607|43.4466|41.7142|46.1508|59.5224|29.369|15.5108|20.5745|30.0784|33.4419|34.0437|38.8619|28.5976|32.9364|40.6175|46.0303|39.6459|27.2372|39.105|45.4866|40.794|42.4914|50.6292|58.5559|54.181|60.8356|63.2476|59.2302|62.0844|57.9095|52.1476|52.3628|52.1708|46.8949|50.6376|60.8778|68.0323|64.0844|71.1469|71.9725|65.887|69.3726|78.6097|78.9971|81.0869|79.4651|66.7218|85.1473|89.8282|95.1568|114.899|84.5885|92.2609|99.7512|117.6839|150.3574|149.6029|141.8052|162.22|
2022-02-13 17:18:58|usa_0704|PBCT|total_return_price|0||||||||||||||||||||||0.245|0.2221|0.2067|0.2265|0.247|0.299|0.2472|0.2507|0.2158|0.1684|0.1171|0.168|0.1171|0.1222|0.0763|0.2087|0.2443|0.2036|0.229|0.3563|0.2901|0.3817|0.3715|0.4253|0.516|0.6465|0.5327|0.6747|0.7565|0.9944|0.8865|1.0124|1.0569|1.1871|1.3961|1.5827|1.9057|2.3761|2.8326|2.8457|2.6093|1.8582|2.1152|2.2971|2.371|1.857|1.6805|1.6898|1.5052|1.7514|2.1863|2.2024|2.0232|1.9544|1.9014|2.2389|2.4044|2.0945|2.3884|2.4274|2.8289|2.9682|3.2608|4.7046|4.7772|5.5307|6.0667|6.4384|7.1872|6.9365|7.486|7.9497|8.0352|9.7561|11.0585|11.0656|9.3415|9.1785|9.5257|9.3406|8.4902|10.5713|9.8766|10.0401|8.5007|8.8603|9.5987|9.0645|7.9126|7.757|8.406|7.6368|8.2553|7.0881|8.0883|8.4319|7.4952|7.9468|8.0197|9.0168|10.1366|9.8888|10.5141|10.4567|10.792|10.409|11.0457|11.1887|12.064|11.8295|12.2697|12.2478|11.3912|12.4312|15.3716|14.5808|14.2843|14.8171|15.4173|15.5205|15.1888|14.5128|12.3691|14.2412|14.6842|13.8297|15.1047|9.989|10.6031|9.6022|12.2474|17.1774|16.6102|17.1262|17.6546|
2022-02-13 17:19:02|usa_0706|CXW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9475|54.3597|70.569|66.1223|42.5988|34.1969|32.4186|27.6747|16.3089|18.1852|8.0067|6.2267|4.9415|2.8676|0.544|1.4074|2.5223|2.0052|2.9018|2.3009|2.7358|2.2946|2.8338|2.8307|4.0056|3.8744|4.5623|5.1442|6.2338|5.693|6.3967|6.0488|6.1626|6.1215|7.034|6.5453|7.8721|10.2307|10.5438|12.1023|14.8966|12.9325|13.9857|12.719|12.7285|12.1734|7.5621|6.2385|7.8942|10.7455|11.6563|9.4218|9.9342|11.4618|11.8556|11.5709|10.1003|10.7739|10.3991|12.8186|12.8252|16.1225|17.3304|18.5303|19.7114|20.2028|19.4999|20.1809|20.779|21.9982|24.2582|26.4671|22.1151|19.9642|17.8208|22.8357|24.2541|10.594|18.0495|23.7621|21.2418|20.3323|17.3841|16.1914|18.1297|20.2959|15.7458|17.4279|20.0443|16.2202|16.3704|10.9999|9.73|8.16|6.45|9.06|11.4|8.69|10.24|
2022-02-13 17:19:06|usa_0707|BMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:06|usa_0708|Z|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.66|27.5|24.17|23.34|33.74|35.7|37.66|32.94|48.18|39.18|41.59|53.47|60.7|43.21|31.51|34.74|43.02|29.37|45.94|36.02|57.61|101.42|130.56|123.76|124.22|87.97|61.73|
2022-02-13 17:19:07|usa_0710|RNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||4.8778|5.1977|6.5178|5.9417|6.6919|6.1353|7.2771|8.2124|8.5156|9.8695|9.9697|11.3765|10.6057|10.4591|8.5058|8.1983|8.7638|8.2961|9.8707|9.9715|10.725|15.8588|19.5286|17.5428|18.6679|22.5423|24.2941|26.3323|28.1771|29.21|30.7158|31.1952|35.5799|35.7916|38.5921|41.0558|42.755|41.0341|41.5888|37.4462|39.6511|35.3743|35.8498|35.6258|39.7527|45.7857|49.5813|41.6115|51.6418|54.7009|50.563|43.7581|37.8293|44.2299|44.0691|42.486|40.1962|47.5005|46.3148|49.6843|49.476|52.9482|56.4656|61.4115|62.4982|57.2306|66.9537|68.4312|68.9347|70.1142|74.2044|84.2655|79.7631|83.4669|90.0132|90.5265|99.5173|93.2647|90.952|93.5791|95.5279|100.343|107.1158|113.7102|111.7437|114.6277|130.2514|138.6095|133.5474|130.0961|121.2118|134.0038|116.7165|129.9147|130.3473|140.2297|174.2891|189.7464|192.6068|147.05|168.7585|167.8237|164.2919|159.1261|148.1299|139.0953|169.33|
2022-02-13 17:19:10|usa_0712|AMCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.5|33.19|37.58|44.63|36.49|42.06|49.64|62.755|63.74|65.87|66.68|70.97|60.51|58.33|64.38|74.69|81.85|73.52|76.95|65.4|56.04|50.95|52.75|57.89|53.39|59.05|55.12|50.83|62.69|66.25|54.72|56.76|54.18|47.4|39.5|24.31|23.39|24.6|34.89|53.76|66.73|48.14|35.05|
2022-02-13 17:19:12|usa_0714|ODFL|total_return_price|0|||||||||||||||||||||||||||||||||||1.251|1.4236|1.5099|1.402|1.402|1.8765|1.6824|1.3589|1.6177|1.6932|1.4236|1.7256|1.6393|1.402|1.3804|1.1|0.9922|0.6902|0.9706|0.8196|0.7981|0.9167|1.0677|1.1971|1.6609|1.3157|1.4775|1.3387|1.2079|0.9814|0.9814|1.0246|1.2726|0.9275|1.0299|0.8412|0.8736|0.8196|0.8628|0.8412|1.0336|1.094|1.2148|1.2985|1.5936|2.4503|2.7178|2.7682|3.801|4.4105|4.3743|5.7228|5.5928|6.7556|6.047|5.2084|6.5013|7.8504|7.8475|10.9458|8.7444|7.0089|8.3891|8.7793|6.9798|6.7294|9.2685|8.7415|8.2523|8.2872|6.84|9.7752|8.8609|8.9395|9.7228|10.2324|11.103|13.9727|15.3267|16.292|12.6536|17.7028|20.8214|18.9083|19.7502|22.4593|25.0276|27.2683|30.1314|34.7373|37.1745|41.7214|46.2815|50.8677|50.6449|44.9482|39.9656|38.7011|45.6132|39.5135|44.9514|56.2073|56.1225|62.5343|72.3703|86.5296|96.763|98.156|106.3505|81.4413|95.3338|98.6766|112.4849|125.7098|130.5695|168.8486|180.2628|194.6146|239.9309|253.4853|285.8199|358.38|
2022-02-13 17:19:15|usa_0716|PTC|total_return_price|0||||||||||||||||||||||||||||2.1877|2.1094|2.8125|2.0053|2.8125|3.7501|3.711|5.1173|9.4143|8.9063|11.6408|14.6095|16.5625|17.9688|20|25.3125|24.2188|17.1875|14.1408|20.7813|21.563|25|31.0938|38.4375|41.5625|48.9063|54.2188|61.7188|64.2188|56.4063|53.2031|55.1563|59.2188|83.2813|67.8125|25.1563|40.625|49.375|34.6875|33.75|67.6563|52.3438|27.0313|27.3438|33.5938|22.6563|33.75|12.975|19.525|15.1|8.575|4.5|6.3|5.425|7.55|7.875|9.85|11.3|12.5|13.2|14.725|13.975|15.95|17.425|15.25|16.33|12.71|17.46|18.02|19|21.61|17.42|17.85|15.98|16.67|18.4|12.65|9.98|11.69|13.82|16.34|18.05|15.67|19.54|22.53|22.49|22.93|15.38|18.26|27.94|20.96|21.77|22.51|25.49|24.53|28.46|35.39|35.42|38.8|36.9|36.65|36.17|41.02|31.74|34.63|33.16|37.58|44.31|46.27|52.55|55.12|56.28|60.77|78.01|93.81|106.19|82.9|92.18|89.76|68.18|74.89|61.21|77.79|82.72|119.61|137.65|141.26|119.79|121.15|
2022-02-13 17:19:19|usa_0717|HUN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0081|14.9941|12.2898|11.0892|11.2156|11.7906|10.5395|11.4873|11.8727|12.0869|12.3212|16.9313|16.2733|15.1514|8.3358|8.2556|2.32|2.1988|3.6203|6.7574|8.2485|9.5662|6.6552|7.884|11.5411|12.656|13.8094|9.0901|7.6674|10.9144|9.8242|12.3139|12.444|15.0364|13.425|15.5548|19.3806|19.6457|22.6912|23.2744|19.4676|17.7922|18.464|12.3408|9.6241|11.3386|11.2129|12.698|17.0851|19.5472|22.4724|25.2032|29.8284|27.3615|27.0909|25.7568|17.7018|20.5967|18.5047|21.1475|23.145|14.2968|17.1511|23.2719|24.6978|27.8668|26.4408|25.5193|33.64|
2022-02-13 17:19:21|usa_0718|FSLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.74|29.84|58.25|78.28|112.8|267.14|209.5|266.25|241.9|135.01|120.37|160.72|156.15|134.83|109.36|114.42|146|129.27|149|124.61|79.21|32.94|27.46|15.06|21.2|29.8|28.85|44.81|39.02|55.26|73.37|71.06|67.17|44.42|60.58|47.84|44.42|66.41|71.29|46.37|34|33.99|29.04|40.05|48.86|68.04|73|51.91|49.55|41.99|55.65|62.57|65.75|58.66|33.46|50.38|64|101.19|81.83|92.67|95.01|87.35|
2022-02-13 17:19:23|usa_0719|VC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.673|42.7199|36.2439|37.6341|26.3329|28.6962|31.1349|20.8821|25.7536|30.3008|33.2665|35.207|42.7084|47.4351|49.5609|54.8959|56.3324|61.731|55.84|60.81|57.5894|67.4251|80.19|66.26|71.44|80.81|97.4|98.92|124|125.84|107.89|131.89|93.46|60.95|67.35|54.79|76.82|86.59|47.98|68.5|67.9|124.03|120.99|120.35|98.82|112.28|
2022-02-13 17:19:25|usa_0720|ELS|total_return_price|0||||||||||||||||||||||||||||||||||||||||1.0291|1.3305|1.3835|1.6721|1.6322|1.5905|1.6152|1.5799|1.5943|1.2555|1.2792|1.46|1.5072|1.555|1.7149|1.7423|2.1343|2.038|2.1798|2.4895|2.6166|2.5431|2.406|2.5742|2.5746|2.5084|2.7581|2.5206|2.6644|2.5781|2.7153|2.8841|3.3944|3.2119|3.3964|3.7321|3.8837|4.1654|4.4906|4.1391|3.9071|3.9671|4.7755|5.3968|5.1861|6.1995|5.8312|5.8421|6.2854|6.202|7|7.9271|7.8434|8.782|7.7505|8.0963|9.6544|9.6072|9.3111|9.2682|8.1969|8.8952|7.9621|9.6335|7.0057|7.004|6.8859|7.9757|9.4646|10.1601|9.149|10.3913|10.7255|11.1286|12.1234|12.2435|13.0962|13.7832|13.7216|13.6388|13.5617|15.5824|16.0501|14.0574|15.0097|16.9759|18.577|17.9581|21.9924|23.5997|22.7413|25.498|29.1917|32.0347|35.4629|34.377|32.3089|34.7499|39.1564|38.8089|40.8301|40.5163|42.681|45.0547|45.6331|53.9902|57.6117|63.721|67.4441|55.4563|60.6161|59.8107|62.1651|62.7953|73.6763|77.7764|87.66|
2022-02-13 17:19:29|usa_0721|CFX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|23.79|17.25|9.54|7.3|7.66|11.34|12.48|11.6|10.62|13.91|18.57|21.7|24.5|23.88|28.99|34.77|27.43|35.67|39.12|47.57|51.36|57.12|63.53|70.88|73.74|60.2|51.62|48.47|46.15|32.41|23.3|29.74|25.78|28.34|36.69|38.05|38.04|41.77|39.3|32.54|30.35|35.91|20.35|29.25|26.83|28.82|36.46|16|25.74|34.63|36.9|45.72|45.47|44.41|46.11|
2022-02-13 17:19:30|usa_0722|AN|total_return_price|0|||||||||||||||||||||||||||||3.375|8.375|7.25|3.375|5.3125|6|4.875|6.0625|5.125|3.625|3.1875|2.625|2.375|1.8125|1.75|1.6875|1.375|1.5938|1.7813|2|1.6254|6.5|11.5625|18.0625|15.6875|29.125|29|31.1875|34.6875|24.8125|32.9375|23.3125|25.8125|25.0625|14.5625|14.875|12.3753|17.8125|12.625|9.25|7.9375|7.0625|6|6|9|11.6|8.79|12.33|13.98|14.5|11.52|12.56|12.75|15.72|17.54|18.37|17.05|17.1344|17.08|19.21|18.94|20.52|19.97|21.73|21.55|21.44|20.9|21.32|21.24|22.44|17.72|15.66|14.97|10.02|11.24|9.88|13.88|17.35|18.08|19.15|18.08|19.5|23.25|28.2|35.37|36.61|32.78|36.87|34.31|35.28|43.67|39.7|43.75|43.39|52.17|49.69|53.23|59.68|50.31|60.41|64.33|62.98|58.18|59.66|46.68|46.98|48.71|48.65|42.29|42.16|47.46|51.33|46.78|48.58|41.55|35.7|35.72|41.94|50.7|48.63|28.06|37.58|52.93|69.79|93.22|94.81|121.76|116.85|
2022-02-13 17:19:34|usa_0723|AIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7679|17.394|18.6526|19.1074|22.2467|25.0018|26.7402|27.9394|31.9796|34.0024|34.9374|39.8118|41.8674|40.6098|43.9681|39.3851|52.2161|45.8828|51.7542|38.5593|20.2439|17.2814|18.1033|25.073|23.062|27.0417|29.0155|32.2283|30.4293|30.8388|28.5701|29.1417|32.4717|34.0849|28.4869|30.7118|29.5526|37.1296|42.8887|46.2512|55.3897|54.1866|58.0812|55.6099|58.3211|52.7162|59.5864|66.8613|70.1858|68.1669|76.3371|81.1162|83.0525|86.3973|94.5733|87.4602|91.6943|84.1567|94.2885|99.4759|80.3132|89.9215|101.8818|120.1739|126.321|101.2108|102.0012|117.9031|129.1891|142.9462|153.5712|159.4177|154.69|
2022-02-13 17:19:36|usa_0724|FLIR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.235|1.3173|1.0703|1.5094|1.4134|1.3448|1.4271|1.7015|1.5645|1.345|1.345|1.345|1.345|1.4411|1.5096|1.7841|1.7292|2.1819|2.278|2.2229|1.8936|1.4545|2.5523|1.9897|1.6603|1.4202|1.7838|1.0086|0.7135|0.6586|0.6106|0.8953|2.6335|4.504|4.1626|5.2417|4.6072|3.841|5.357|5.2044|6.6106|5.5809|8.0135|8.3692|12.0532|12.8436|14.005|13.3046|13.1027|12.9841|9.805|12.4748|10.0553|11.9259|13.9765|15.6626|20.3083|24.3216|27.4875|26.4249|35.6284|33.7402|26.943|17.9854|19.8121|24.5631|28.7433|24.7475|25.5467|22.5696|26.1263|30.451|29.7086|22.1322|22.2015|22.4771|17.3751|17.8584|20.0249|23.4181|24.3709|28.4518|27.3572|32.8257|31.7626|28.7474|29.7288|28.8788|28.5527|26.0252|26.1986|30.8757|29.1197|29.6785|34.3008|34.527|33.1202|37.3292|44.8686|48.2912|50.3325|59.6894|42.4313|46.5182|53.0696|51.7722|51.4245|31.6264|40.3847|35.85||||||
2022-02-13 17:19:37|usa_0725|URBN|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||1.8594|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|22.34|27.43|35.9|37.18|31.93|28.72|
2022-02-13 17:19:40|usa_0727|KEX|total_return_price|0|4.0425|4.7061|3.4994|2.8961|2.7754|2.2324|2.4134|1.5687|1.629|1.5084|1.3877|1.1464|0.9654|1.086|1.0257|1.1464|1.6894|2.2324|2.2324|1.2067|1.9911|2.1117|2.1597|2.1597|2.7151|3.3321|4.5625|4.6875|4.6875|5.1875|3.375|3.875|4.875|5.625|7.8125|6.0625|6.125|6.875|6|6.5625|6.9375|9.375|10.875|10.6875|10.625|8.1875|8.3125|9.875|8.75|7.9375|7.75|8.125|8.5625|8.4375|8.8125|9.875|8.5|9.25|9.594|9.6565|12.0315|12.625|10.5|9.9688|9.4688|10.5938|9.8125|10.25|9.9167|10.625|9.8125|10.5|10|12.325|11.2567|13.775|14.95|12.225|11.31|13.695|12.3|14.1|14.35|17.44|16.895|19.45|20.075|22.19|21.015|22.55|24.715|26.085|34.055|39.5|31.33|34.13|34.98|38.39|44.14|46.48|57|48|37.94|27.36|26.64|31.79|36.82|34.83|38.15|38.25|40.06|44.05|57.29|56.67|52.64|65.84|65.79|47.08|55.28|61.89|76.8|79.54|86.55|99.25|101.25|117.14|117.85|80.74|75.05|76.66|61.95|52.62|60.29|62.39|62.16|66.5|70.55|66.85|65.95|66.8|76.95|83.6|82.25|67.36|75.11|79|82.16|89.53|43.47|53.56|36.17|51.83|60.28|60.64|47.96|59.42|
2022-02-13 17:19:44|usa_0728|TCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.499|2.5422|3.3021|3.2689|3.1162|2.7101|2.7285|2.7835|2.6879|2.4641|2.4894|2.5153|2.6477|2.7682|2.795|3.2131|3.2131|3.8617|3.9668|4.1138|4.0505|4.1856|4.2826|4.7519|4.7489|4.7477|4.3143|4.731|4.2121|4.0261|4.262|4.309|4.6253|4.4782|5.0382|5.96|5.4312|6.5624|6.7697|6.971|6.6219|7.6744|8.1753|9.3229|9.664|10.2877|12.711|11.693|13.3346|15.6121|14.6127|18.1127|16.9958|18.7949|22.7032|22.4647|24.57|28.3446|32.5349|28.0517|31.1743|28.235|30.1388|28.3715|29.4091|15.2126|10.4403|16.7046|22.7145|22.8706|25.6889|24.4664|29.278|33.5685|35.9293|40.0084|34.2659|42.6106|50.3899|53.6378|53.6479|55.3678|54.9782|53.545|48.3076|46.2313|51.5996|55.6646|53.9857|60.549|61.5489|55.8973|56.03|62.7163|58.7203|61.688|62.3464|62.441|56.2914|51.3039|43.3356|57.6176|50.6845|52.9442|54.4801|41.9572|49.4066|38.7522|39.361|30.6461|41.88|37.76|33.29||||||
2022-02-13 17:19:45|usa_0729|ALSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2632|14.4402|17.1104|17.3717|20.1313|19.3734|21.2333|24.0133|25.4556|26.838|25.0787|30.1812|28.3776|26.1221|23.5095|23.5922|24.3646|25.0271|25.4675|31.5689|33.0127|34.6463|34.7368|40.7514|36.2822|37.7112|49.2775|41.3168|42.8242|43.6852|43.9403|46.5348|31.5419|35.7541|34.0492|42.2096|40.7924|39.0933|35.553|35.5|
2022-02-13 17:19:46|usa_0730|FSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:47|usa_0731|GME|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4467|6.5343|5.8913|6.7127|2.986|4.2754|4.7972|6.063|5.7398|6.0562|5.1473|6.3727|6.2919|8.1131|11.4627|11.0554|12.8262|15.7482|13.5567|17.1891|18.4885|22.8582|28.0156|38.7141|35.0447|37.0578|29.7796|19.8149|16.4485|20.2593|15.9031|16.3138|13.8092|16.6437|13.2369|13.0483|13.7755|17.6536|15.6742|16.8592|16.1724|15.3035|11.4765|16.421|16.2666|24.4234|30.2174|39.718|27.5262|29.3191|32.3184|30.3071|26.8453|30.3357|35.5451|33.7998|19.6878|26.0096|23.8748|19.8314|19.9161|19.3234|17.9311|16.7998|14.687|12.0467|13.712|13.5782|15.4073|8.89|4.32|6.35|3.84|5.82|4.01|12.69|347.51|158.51|169.12|184.52|103.26|
2022-02-13 17:19:49|usa_0733|NBR|total_return_price|0|164.2514|140.7869|136.8761|109.5009|164.2514|140.7869|101.6794|70.3934|109.5009|86.0364|54.7505|86.0364|39.1075|23.4645|36.5003|26.0716|23.4645|62.5719|39.1075|18.2502|26.0716|28.6788|36.5003|39.1075|49.5361|41.7146|46.929|73.0006|104.2866|122.5367|135.5725|117.3224|140.7869|112.1081|109.5009|130.3582|127.7511|148.6084|161.6442|135.5725|159.037|211.1803|195.5373|169.4657|138.1797|153.8227|127.7511|135.5725|156.4299|175.994|196.8513|234.6448|297.2167|338.9314|284.1809|401.5033|407.0514|521.4329|816.0424|659.6126|495.3612|417.1463|316.7809|281.5737|379.3424|509.7006|521.4329|645.2732|809.5245|866.8821|1092.9233|1233.7102|1081.2432|775.8921|437.3779|716.0316|881.2215|736.2632|683.0771|735.6375|831.5811|824.9068|777.1435|865.5786|954.2221|946.165|987.5938|1069.7717|1233.5016|1264.3704|1498.1809|1579.9416|1492.9666|1409.5373|1241.0102|1242.2617|1237.6731|1392.4343|1283.5591|1142.5637|1408.703|2053.6112|1039.5286|499.3241|416.7291|649.9139|871.8358|913.1332|818.8582|735.0118|753.3662|978.6252|1267.2904|1027.8485|511.4214|723.3317|729.5889|600.6907|585.2563|602.7764|678.2799|641.7961|674.9871|715.8493|1040.4058|1241.4918|964.3335|552.6741|583.87|619.7723|408.1602|369.997|402.8071|442.4698|538.3243|728.66|583.352|365.9445|366.1672|312.9923|323.0239|298.6961|290.0366|96.1713|165.9332|140.4833|90.9974|140.7273|19.505|37.02|24.44|58.23|93.45|114.24|96.48|81.09|
2022-02-13 17:19:53|usa_0734|CLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3744|7.8913|8.6149|12.6664|13.7199|32.8894|16.9788|9.7915|11.037|12.4744|19.5928|21.1534|20.4297|23.7182|22.4875|28.9757|35.1736|30.236|25.6578|32.594|42.9221|34.7748|37.2756|36.867|43.1042|43.1338|52.5265|53.2256|59.4923|75.8607|67.2655|38.0337|42.1|43.3012|27.0263|19.6913|28.5327|44.394|43.6064|50.9808|42.7203|31.1024|38.8312|48.8443|56.4254|62.7955|65.9461|37.7876|44.079|40.2589|30.108|33.2516|8.4165|16.6452|12.1703|15.7265|25.6643|36.827|46.4748|45.52|
2022-02-13 17:19:55|usa_0735|GGG|total_return_price|0|0.1049|0.1375|0.1356|0.1254|0.097|0.0951|0.1103|0.0868|0.09|0.1071|0.1228|0.1658|0.2363|0.2539|0.2082|0.2124|0.2822|0.2648|0.2846|0.1991|0.2931|0.2873|0.2685|0.2569|0.2469|0.247|0.2455|0.2455|0.2904|0.344|0.2438|0.3193|0.4077|0.3512|0.334|0.3785|0.3702|0.342|0.3629|0.3447|0.3927|0.4745|0.4829|0.55|0.5298|0.4882|0.4821|0.5753|0.6455|0.7196|0.9138|0.8255|0.7916|0.8271|0.7703|1.0187|1.2012|1.2648|1.5072|1.5729|1.9325|2.2305|1.487|1.8962|1.4238|1.9034|2.1335|2.3406|1.9|2.2374|2.1307|2.7457|2.7972|3.3083|3.0371|3.9401|4.1337|3.8254|3.785|4.3858|4.3141|4.927|5.7956|6.2018|7.1527|7.6539|8.2833|9.2608|10.0437|8.5077|8.5923|9.1797|11.4748|11.6512|9.9297|10.1076|10.0303|10.361|10.1028|9.6658|9.4585|9.9783|9.3778|6.2948|4.5667|5.9495|7.5922|7.8334|8.8312|7.8284|8.8691|11.0933|12.8593|14.3901|9.7374|11.7264|15.2986|13.3437|14.6356|15.0564|17.0482|18.65|21.9322|23.2109|22.2845|23.3688|21.9222|24.1787|21.8456|21.5939|20.4691|22.1036|25.8821|24.4441|22.9944|25.9406|29.5141|34.3908|39.0538|42.9568|43.5544|43.2024|44.4015|40.2332|47.7856|48.5703|44.7052|50.668|47.6377|47.0922|60.4042|71.4259|70.8824|75.1094|69.5949|80.4|
2022-02-13 17:19:58|usa_0736|NEU|total_return_price|0|0.0081|0.0095|0.0116|0.0109|0.0099|0.0094|0.011|0.0137|0.016|0.021|0.0201|0.0253|0.0371|0.0441|0.0404|0.0459|0.0772|0.0731|0.078|0.059|0.075|0.082|0.0908|0.0954|0.1177|0.1349|0.1426|0.4006|0.3991|0.5085|0.4607|0.4857|0.6483|0.6541|0.6506|0.822|0.8912|0.9248|1.063|1.1816|1.2717|1.4544|1.4064|1.5063|2.1972|2.3093|2.2909|2.0644|2.343|2.5716|2.8474|3.3323|2.7558|2.9371|2.9514|3.3444|3.2564|3.7454|4.0523|3.4759|3.7572|3.011|2.0825|3.1456|2.5464|3.8412|2.632|11.4611|13.2196|22.0736|29.1941|38.4805|29.5312|32.2797|24.8364|31.2591|33.3596|26.0611|19.1898|23.8466|20.1012|28.418|29.8136|15.5726|14.1058|15.2878|14.8676|14.1698|13.2442|10.5313|12.347|17.4168|33.9993|35.1566|41.7717|42.4998|29.3572|35.0106|35.8404|40.5694|55.1226|48.5101|38.6251|25.791|32.9302|50.2167|69.5872|86.1346|77.5787|66.0278|86.2642|93.941|120.8868|130.9277|116.9173|153.0978|145.4325|168.6909|192.5311|225.9887|225.1787|227.8214|250.6073|291.8558|342.3113|344.4546|335.6295|356.754|423.69|394.816|318.6758|341.2852|356.7202|374.5051|389.4745|385.9549|414.3722|422.5781|392.3367|367.871|373.3904|377.6857|380.301|388.1946|410.0582|380.8521|450.3043|465.8893|368.5589|387.364|332.8354|389.1324|373.2396|317.914|336.6211|342.72|
2022-02-13 17:20:04|usa_0737|AGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8056|13.2303|12.8331|15.1414|14.1089|17.528|17.9537|19.6237|19.1932|18.9096|20.2035|20.8387|21.0323|22.5744|21.4987|21.0076|18.4656|16.4014|12.8253|8.573|5.968|9.8508|16.2726|17.8872|17.0144|10.719|14.3152|13.9287|11.6447|12.2976|8.89|11.4882|15.5899|10.2159|12.2465|12.1398|17.4942|18.5587|17.1781|20.3472|22.3057|21.781|20.5974|23.1826|23.1567|21.0479|22.5401|24.2601|23.2253|21.5128|24.6291|34.9797|33.7312|38.058|38.1184|31.4178|32.5074|33.2145|37.912|35.4885|42.3143|39.4822|43.1016|46.9955|19.5685|23.6987|19.2552|31.0712|42.9505|46.6722|46.001|49.47|
2022-02-13 17:20:06|usa_0738|KATE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:07|usa_0739|DEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9816|16.654|16.0149|17.0852|16.0628|15.1593|14.4113|14.9991|15.4915|8.7295|5.6541|5.9226|9.5013|10.4369|11.0812|10.4294|12.4737|12.1414|13.2953|14.3374|13.1475|13.7624|16.7429|16.3061|18.3076|17.6448|19.2691|19.4123|18.6737|18.6587|21.2103|22.4809|21.2146|23.4013|24.7114|22.1737|24.3209|26.4674|25.2693|29.0668|30.7916|30.5723|32.8433|33.2517|33.8176|35.9346|32.5242|35.5639|34.6654|30.3692|36.2194|35.5491|38.4588|40.2542|28.1334|28.79|23.8584|28.0901|31.546|34.0619|32.2307|33.0141|
2022-02-13 17:20:09|usa_0740|ALGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.313|7.813|7.84|3.7|4.6|4.4|4.041|3.18|2.95|5.39|11.74|13.939|16.7|18.509|18.28|15.61|11.07|6.42|7.395|6.5|6.39|8.77|7.16|6.56|14.09|16.06|23.66|24.11|18.15|11.18|11.31|12.45|8.24|7.97|10.59|14.22|17.76|19.34|14.75|19.85|20.37|20.37|23.215|15.54|24.6|27.91|34.39|37.57|28.4|33.04|35.41|47.96|57.96|54.78|52.74|51.68|56.84|53.785|62.98|55.91|65.42|72.47|79.34|94.44|99.39|113.9|146.99|184.78|233.65|244.42|364.7|389.97|199.17|284.33|283.56|175.84|272.89|177.04|267.41|320.17|536.59|524.33|604.71|716.61|653.34|
2022-02-13 17:20:11|usa_0741|MDU|total_return_price|0|1.0343|1.0194|1.1145|1.1708|1.1923|1.204|1.1907|1.2566|1.3348|1.6267|1.5529|1.7653|1.8649|2.1613|2.1627|2.1954|2.4066|2.0833|1.9721|1.7267|1.8105|1.8448|1.8552|1.9686|1.9417|2.2166|2.2291|2.4601|2.3649|2.2253|2.1407|2.3369|2.3782|2.4194|2.7115|2.9322|3.0959|2.9166|3.1146|3.2684|3.6572|3.7646|4.0507|4.0361|4.0712|3.4898|3.5725|3.6098|3.5792|4.0369|4.3636|4.1173|4.8046|4.5298|4.5682|4.9273|4.7248|5.2235|5.9582|6.928|8.2076|7.9066|5.8615|5.9204|5.1935|5.2235|5.1967|4.6628|4.894|5.1488|7.1424|7.8603|8.7065|7.7608|5.7323|6.9653|7.7307|6.6086|5.7972|6.6183|7.2236|8.7287|8.8694|9.4437|9.3848|9.6706|10.6712|10.885|11.3402|11.6422|14.8196|13.6883|14.0645|15.4748|14.2469|16.4363|18.5212|18.1548|18.1246|18.0701|16.1601|23.0441|19.2679|14.4446|10.9333|12.9576|14.3579|16.3633|15.0725|12.705|14.1714|14.5137|16.5713|16.3507|14.0566|15.8452|16.6592|16.2007|16.6468|16.173|19.1614|20.0016|21.7317|23.8795|26.9635|27.731|22.0967|18.8192|17.2374|15.9172|14.1763|15.2652|16.3771|20.3632|21.7556|24.771|23.7354|22.8822|22.8252|23.8131|25.1337|25.781|23.2611|21.7554|23.7531|23.9169|26.3238|27.9426|20.3703|21.201|21.6973|25.6204|30.9624|30.8935|29.4451|30.84|
2022-02-13 17:20:15|usa_0743|CPRT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.5781|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|110.36|109.75|124.51|147|155.29|129.25|
2022-02-13 17:20:19|usa_0744|GNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:19|usa_0745|WRI|total_return_price|0|||||||||||||||||||||2.9684|3.1766|3.1078|3.0675|3.056|3.5163|3.7506|3.943|3.8895|3.5519|3.0796|3.2338|3.8167|3.959|3.885|4.4916|4.3674|4.5692|4.7925|5.2125|6.1566|6.3037|6.3934|5.5327|5.7362|5.7195|5.3219|5.8236|5.3834|5.9346|5.6234|6.1124|5.8344|6.371|6.4377|6.8204|7.1846|7.2336|6.9187|7.8301|7.8981|7.4588|4.9586|5.4778|4.9479|5.3025|4.8328|5.1306|4.9411|5.5292|5.6828|6.2124|6.1212|6.4631|7.2787|7.3064|7.9523|8.3412|8.7577|8.9497|9.6414|10.477|11.3997|11.381|13.4835|12.3723|13.2032|16.2041|14.1109|16.224|15.8406|16.0103|17.4592|16.5962|18.8567|20.4112|21.2796|18.5877|18.9814|14.6052|16.2642|14.5398|17.38|10.505|5.0914|7.8809|10.9649|11.0329|12.1724|10.8936|12.6296|13.9021|14.8255|15.04|12.7992|13.3768|16.393|16.5341|17.8302|17.1615|20.4275|20.1135|19.3781|18.3126|20.2505|22.3955|21.6877|24.4416|25.429|23.3426|23.9095|25.227|27.6477|30.3681|29.256|27.14|25.6039|23.378|24.9446|26.7569|23.1849|25.7768|25.2226|22.5055|27.0268|25.5845|27.5791|29.9452|14.0307|18.5597|16.7922||||||
2022-02-13 17:20:20|usa_0746|EXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||3.0175|2.7831|2.9296|2.9003|2.9587|3.0177|3.0761|3.3693|3.1935|3.3517|3.7472|4.2739|4.3038|4.6537|7.0817|7.2131|8.7363|9.2426|8.1925|9.7798|8.3923|8.2377|8.9619|9.4272|6.3648|5.5132|6.0419|6.6624|6.867|7.9546|7.2453|7.8708|9.7828|8.963|8.8034|8.6803|8.9022|9.9255|11.0714|14.9504|16.3002|19.7559|19.8338|24.2074|22.773|26.1345|34.258|34.7084|54.417|40.7194|28.8722|37.4035|38.769|42.7869|31.1764|31.2896|31.5352|22.6163|19.9734|16.6777|22.0589|23.0609|26.1126|23.9763|24.5199|24.0431|21.9754|26.4033|28.3739|26.2286|15.7611|24.3948|33.0367|35.7085|44.3323|56.1595|63.9642|63.8104|69.8574|74.7593|85.6019|91.2262|98.5316|73.7418|81.0452|74.2183|66.5271|58.9421|68.3837|75.455|75.6017|96.589|95.2264|90.7904|104.8187|111.5086|101.4207|103.5055|84.0508|60.3474|83.3571|91.8763|89.2102|90.0545|58.0298|69.8689|85.8885|100.8433|133.738|141.644|130.9575|166.46|
2022-02-13 17:20:23|usa_0747|SCCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.8834|0.8033|0.8232|0.7718|0.7908|0.9356|1.0934|1.0398|0.7763|0.891|0.77|0.6575|0.5699|0.6096|0.8762|1.0257|0.9427|0.7972|0.7504|0.959|0.8076|0.8742|0.7878|0.6052|0.7702|0.8398|0.9746|0.9014|0.9584|0.9773|1.0317|1.5033|3.2255|2.784|2.8691|3.697|3.4389|4.1412|3.3312|4.4355|5.4687|7.1286|7.7177|8.1732|9.769|13.3331|17.8281|23.7915|20.5014|20.5533|21.4269|11.7785|10.1373|11.0823|13.0316|19.6372|21.1737|20.6529|17.5901|23.5517|32.9825|27.6006|22.8633|17.7306|21.8742|22.8674|23.1123|25.383|30.1201|30.0659|22.233|22.0262|23.3133|23.729|24.8391|24.3404|23.2462|24.1365|24.4019|22.2476|21.7796|23.133|22.5635|22.0373|26.8122|30.1926|29.234|33.6864|40.4291|46.463|40.4271|37.5322|27.0433|35.3082|34.9505|31.0886|39.1065|26.2211|37.2517|42.7767|62.0966|65.2687|62.4232|55.2316|61.71|
2022-02-13 17:20:26|usa_0748|WTM|total_return_price|0|||||||||||23.1964|24.6491|34.1|29.4606|27.7095|28.2767|29.7581|29.1373|29.0099|20.9694|23.1045|27.0121|26.9144|24.2364|27.8862|28.6412|32.1199|29.3088|27.243|28.2434|36.9008|44.5539|52.9765|54.1975|56.6148|60.6658|57.9526|60.1231|60.9913|62.5107|69.8904|70.5416|77.8128|68.154|56.2162|61.0999|67.7199|62.7277|62.6192|61.9681|63.3789|64.8639|67.2129|70.8806|80.2437|84.1541|89.9267|92.6395|94.8032|107.1324|120.1159|131.7937|111.5682|125.4987|119.5904|127.0862|122.5994|109.304|122.142|146.0841|249.7428|291.9576|301.6389|345.4844|305.7709|319.5444|318.1195|291.5021|271.2397|297.4887|314.137|364.9533|366.8289|424.9627|485.6043|472.1796|486.9931|598.0942|565.1006|587.7141|564.4151|523.7079|559.4799|460.1811|471.4048|551.5138|541.1932|580.8679|500.07|496.4954|465.6195|418.018|457.7248|260.2722|168.5994|224.5017|301.0977|326.2537|349.1444|318.8524|303.372|330.0644|359.2155|414.4096|400.1968|447.2539|495.8468|515.6423|507.3308|508.9714|561.4931|569.2355|561.9882|597.0963|594.9677|603.4375|624.8897|624.9294|679.9213|650.54|742.2795|721.9272|798.2112|837.3958|825.4614|831.4783|876.0286|864.8278|853.2487|847.5538|819.9268|903.7517|932.9194|854.9859|923.5666|1019.3482|1077.7672|1113.2037|909.2297|887.2183|778.3406|999.8129|1114.9|1148.03|1069.61|1013.9|
2022-02-13 17:20:29|usa_0749|HLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.6568|44.7231|45.9906|49.29|52.871|59.8521|55.4261|44.2284|44.1917|45.8877|46.1184|46.903|56.1485|57.1536|62.1817|67.8923|78.8991|77.2312|77.3219|81.215|70.3812|82.5921|92.8176|91.94|110.7401|68.24|73.45|86.6|107.95|122.06|118.95|136.55|155.99|
2022-02-13 17:20:31|usa_0750|AGCO|total_return_price|0|||||||||||||||||||||||||||||||||||||4.4147|1.913|1.913|3.0946|4.5725|5.7556|7.161|10.0804|10.4894|10.8244|14.8174|13.4731|14.6982|16.6437|20.1984|22.645|21.3211|24.661|22.6716|25.4601|24.5794|31.9867|28.2131|26.0525|26.2844|18.3279|5.9109|7.0342|5.8691|10.1263|11.6485|12.0506|10.2104|11.0049|10.6768|10.9124|8.6472|8.2419|8.1518|14.2139|20.5551|17.5646|20.8974|19.9066|14.5021|15.3848|15.4389|18.1411|18.6546|18.2862|20.375|19.7174|16.4387|17.2224|16.3937|14.9254|18.6816|23.7078|22.834|27.8692|33.3008|39.1016|45.7311|61.2331|53.937|47.2084|38.381|21.2487|17.6547|26.1848|24.8878|29.1303|32.3099|24.2933|35.1383|45.6321|49.5143|44.4611|31.139|38.7053|42.5245|41.1913|42.7677|44.2449|47.0333|45.3723|54.7156|53.694|50.1455|51.2114|41.5025|41.366|43.7072|52.2156|42.9718|41.9349|46.0497|43.7775|45.9364|54.0278|56.316|63.2005|69.3224|67.2626|61.201|57.4373|57.6513|52.9338|66.2854|74.0968|72.4814|74.1154|45.4382|53.5213|71.8303|99.8817|139.3638|129.9882|122.3323|116.02|
2022-02-13 17:20:34|usa_0751|WDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5184|9.8676|5.5267|6.6876|5.7078|7.9045|6.804|7.8053|11.1172|14.5768|15.7386|14.9072|13.1072|14.4124|11.777|14.3006|14.2851|10.3921|8.4054|9.2972|8.5605|11.5319|11.1709|10.9245|11.8695|10.455|10.4997|11.5054|9.5307|9.4313|9.5318|10.6752|11.4573|10.2594|12.7831|13.8978|12.0622|14.1242|14.3665|19.4029|16.7662|19.4227|13.3637|7.1716|9.9712|13.7634|16.0926|17.0093|20.5431|14.0522|16.2805|20.7153|23.2805|21.1691|16.1269|14.7828|19.852|18.3764|19.8872|22.4274|27.7711|29.8125|33.4709|41.8859|47.0378|40.9008|35.7766|32.8967|32.8899|33.3071|23.8133|20.6911|16.6784|13.1585|13.228|15.4734|13.052|15.0273|16.0801|18.879|16.7092|16.534|18.5378|15.1394|15.4171|14.7187|15.9993|15.6847|10.6561|14.8973|14.4404||||||
2022-02-13 17:20:35|usa_0752|PDCO|total_return_price|1|||||||||||||||||||||||||||||||||||||||1.4044|1.8057|1.5349|2.1267|2.5882|2.869|2.7988|2.1969|2.2874|2.5135|2.7988|3.2502|3.0097|3.1|3.6416|3.5066|3.3708|3.5066|4.0331|4.1833|4.8153|5.6503|5.3154|6.5459|7.4483|7.6515|6.5116|7.0985|8.1254|7.8095|8.6897|9.57|11.3079|10.9242|11.0362|12.5312|13.723|14.5139|16.6481|16.7168|18.6019|14.8714|14.503|19.3205|23.1124|23.8021|26.6009|26.5142|27.0848|33.643|36.5104|32.2129|29.8872|24.9397|23.5313|24.0224|23.7263|27.1643|26.0448|25.9075|28.2477|23.1413|24.7014|22.5562|18.2949|13.2824|14.7775|18.3166|18.4394|20.6278|23.1581|19.4007|20.1766|24.2021|25.5019|22.7392|23.302|23.9323|25.4528|25.5629|25.1369|27.3053|28.8067|31.1685|32.5348|30.7013|31.4189|30.2673|33.6113|39.2173|36.9305|39.6291|37.628|33.8752|34.7731|39.7874|34.6096|33.913|36.4736|34.4091|30.7324|30.0239|19.6934|20.982|19.5301|19.5186|19.3535|17.7584|15.6083|20.2975|17.1755|25.2196|23.8537|30.6192|31.3138|30.5906|30.9681|28.69|
2022-02-13 17:20:38|usa_0753|ALR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:40|usa_0756|ATR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.1534|3.2191|3.6888|3.6536|3.7726|4.0261|4.79|5.1117|5.1016|5.7368|5.9281|6.7021|7.4555|5.4444|5.794|6.3712|6.9279|8.21|10.1652|10.1005|10.9482|11.35|8.3151|10.272|9.531|11.013|9.8375|9.2579|9.8549|10.5662|8.8733|10.9157|11.3424|12.0909|11.8773|13.1099|13.1421|11.5488|10.1133|11.7834|12.2277|13.6318|13.9193|14.8244|14.6219|16.6654|16.8306|20.2678|20.0237|19.6305|19.3241|20.3314|21.5982|19.4676|20.0536|23.363|26.581|28.3423|30.2931|32.821|31.3418|33.8711|31.7045|28.726|25.5098|27.802|30.8861|29.6672|32.8025|31.6368|38.3641|40.121|42.4399|44.4667|38.1141|44.7152|47.142|44.119|44.887|41.6084|50.2465|48.5879|53.1471|60.1706|58.8816|59.9422|54.5382|60.3263|57.5827|58.0662|60.3339|66.7254|72.3337|73.2737|71.9493|68.5691|72.1885|81.7688|81.5425|81.817|85.4952|89.1814|103.2382|90.4464|102.6484|120.3564|114.9864|112.582|97.225|109.7266|111.2562|134.953|140.0266|139.5576|118.6102|122.0838|
2022-02-13 17:20:43|usa_0758|GXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:44|usa_0759|OI|total_return_price|0||||||||||||||||||||||||||||||||||||11.761|12.2511|11.6385|8.9433|9.8009|11.271|11.271|9.5558|12.1286|10.9035|10.781|11.3935|10.781|11.026|12.7411|12.3736|14.2113|15.8039|15.6814|17.1515|22.297|24.1346|30.3827|33.2622|36.1407|42.3887|43.8589|24.5022|30.0151|24.5022|32.0366|19.418|24.5634|16.539|11.4548|9.0658|5.5742|8.3307|6.645|3.9497|9.7911|16.6615|13.4664|11.0946|14.2897|8.86|13.4958|11.1926|11.6532|13.7408|16.4262|15.6814|22.199|24.6394|24.5512|20.2094|20.621|17.0241|16.4262|15.1129|18.0826|25.2568|34.303|40.6246|48.5143|55.3063|40.8598|28.8145|26.7858|14.1524|27.4522|36.1652|32.2154|34.8323|25.9233|27.5012|30.0887|29.5888|25.296|14.8189|18.9941|22.8752|18.7883|18.3864|20.8464|26.1193|27.2366|29.4222|35.0675|33.1563|33.9502|25.5313|26.4525|22.8556|22.4832|20.3074|17.0731|15.6422|17.6514|18.0238|17.0633|19.9742|23.4437|24.659|21.7285|21.2287|16.4753|18.4158|16.8967|18.6511|17.0222|10.1737|11.8807|7.11|8.98|10.59|11.9|14.74|16.33|14.27|12.03|
2022-02-13 17:20:47|usa_0761|INT|total_return_price|0||||||||||||||0.4118|0.3167|0.3326|0.5701|1.1877|1.5044|0.9977|0.9977|1.0452|1.3935|1.2985|1.3302|1.6311|1.9161|2.1062|1.9953|2.2803|1.5677|1.8528|2.2487|2.1062|2.2962|2.5337|3.0404|1.4886|1.6786|1.5994|1.3619|1.3935|1.7736|1.9953|1.6469|1.6512|2.0689|1.9461|2.1182|2.8446|2.8029|3.0756|3.3|3.5278|3.27|4.3535|3.4826|4.3019|4.9022|4.1493|4.4568|3.4398|2.4815|2.155|2.3409|2.9557|1.9802|1.5328|1.5051|1.7859|1.6919|1.469|2.0162|2.5609|1.9951|3.9376|4.2344|5.2912|4.2016|4.4799|4.4662|5.4105|6.193|7.5078|8.1408|10.0389|7.9648|11.0984|14.059|10.4644|14.5219|15.1057|18.1356|20.5082|18.1741|19.9922|20.8194|18.9458|18.4|13.105|12.6907|9.935|10.4445|16.7977|14.3956|18.8002|21.9523|24.5048|24.4|23.7934|23.8924|33.2546|37.3841|33.1109|30.1196|38.7618|37.8906|35.1807|32.9747|38.1593|36.8505|37.1265|34.6819|40.1563|41.065|45.8778|37.2347|43.8078|53.7144|44.8638|33.5486|36.0954|45.6499|44.683|43.5849|43.3107|34.2538|36.3936|32.0964|26.7385|23.3861|19.4957|26.497|20.5481|27.7824|34.6882|38.6242|42.0864|24.5123|25.1695|20.8004|30.687|34.7878|31.4712|33.4673|26.47|
2022-02-13 17:20:51|usa_0762|GPOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75|2|2.375|1.875|2.375|5|4.75|3.75|4.125|4|4.45|4.3|3.8|3.15|2.75|2.35|2.7|3.3|3.2|2.8|2.83|2.5|3.6|3.25|5.4|6.6|10|12.25|14.9|10.965|10.85|12.04|12.82|18.6|22.8|17.87|11.05|15.82|10.05|4.23|2.32|6.15|8.86|11.15|10.56|12.98|12.6|21.29|34.36|25.73|24.52|29.52|30.21|17.97|29.36|39.3897|46.96|52.75|62.752|55.53|67.38|62.36|57.6|42.09|48.34|42.27|29.68|24.26|28.13|32.85|27.43|22.38|17.17|12.9|14.76|12|9.18|11.28|10.59|6.69|8.02|4.8|2.9|3.06|0.5346|1.09|0.5522||62.5|64.7|82.21|72.03|
2022-02-13 17:20:52|usa_0764|QEP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.7254|28.8277|34.9738|38.7396|40.3527|28.5988|29.0701|29.2816|24.7021|30.0913|29.0268|30.7257|27.2205|27.6962|29.6388|28.616|32.8322|30.152|19.1065|20.568|18.0877|11.8313|13.1115|13.1703|17.3644|17.4036|18.7363|12.5529|9.5641|8.3196|9.5837|9.2114|11.9944|11.034|5.4876|7.6337|6.007|4.156|4.4573|0.3345|1.22|0.9028||||||
2022-02-13 17:20:53|usa_0765|RGLD|total_return_price|0|5.4328|11.8534|12.3473|9.3839|8.3962|7.4084|8.9888|6.1243|4.8401|4.1487|2.9633|2.3707|1.8768|2.7658|2.3707|2.2719|7.112|8.1986|11.3595|2.667|2.7658|2.667|2.4695|2.1731|2.0743|2.0743|2.3707|1.2841|0.9878|0.7902|0.7902|0.2963|0.1976|0.2963|0.1482|0.0247|0.0741|0.5927|1.5805|2.4695|3.1609|3.2597|3.4572|6.7663|6.6181|6.4206|7.2108|6.4166|6.4166|6.4206|6.7169|6.223|8.5937|10.2729|10.8656|10.5693|7.9023|6.7169|6.7169|3.7536|4.4695|3.9511|3.4572|2.8646|3.1609|3.6054|4.1487|2.8646|2.7658|2.1731|2.817|2.314|2.1128|2.4709|4.711|4.2301|7.2539|11.1336|15.6339|20.472|12.0757|17.596|15.0435|17.264|14.6392|11.7452|14.1891|15.1528|15.273|16.811|22.5172|29.1489|30.4196|23.4202|22.8827|30.4142|25.4898|20.1726|27.8669|26.0224|25.7831|26.8639|30.8734|42.4019|40.2909|36.051|39.502|40.8704|40.1848|41.8189|43.4991|47.6796|45.9268|51.4324|56.3432|59.3072|57.4874|69.2588|88.3585|72.1211|63.1193|37.5033|43.5659|41.6106|56.5586|68.9904|59.0126|57.3631|57.9387|56.7448|43.4904|33.7611|47.9936|67.6171|72.911|59.6528|66.2076|74.1312|81.8494|78.3374|82.1606|89.0869|74.1384|82.6732|88.0453|99.526|119.9537|119.2691|85.7678|121.9409|118.1364|104.8043|106.6361|113.0568|95.1611|104.8476|
2022-02-13 17:20:56|usa_0766|OUT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4114|20.4403|18.0776|19.3047|21.7692|18.5938|15.4923|16.9356|15.9337|18.2866|18.3342|20.4697|21.4605|19.3611|20.3726|19.803|16.3401|17.1914|17.8674|16.6355|21.9482|24.6197|26.6237|26.2361|11.9122|14.0546|14.4712|18.885|21.563|23.5963|24.1598|26.03|
2022-02-13 17:20:57|usa_0767|BRO|total_return_price|0|1.2642|1.3629|1.1212|0.9453|0.9453|1.0335|1.0335|1.1212|1.5477|1.5038|1.5038|2.5588|3.5172|2.0655|2.582|2.2532|2.488|2.3002|1.8798|1.3181|1.4124|1.6947|1.556|1.5585|1.6058|1.6531|1.561|2.4159|2.4631|2.1554|2.0394|1.5175|1.8969|2.0415|2.2314|2.2788|2.8048|2.6652|2.4781|3.197|3.388|3.6503|3.5341|3.4177|3.5404|3.8788|3.9295|4.1741|4.2013|4.47|4.7099|4.7852|4.7174|4.7699|4.6281|5.116|5.0484|7.1539|7.9798|8.6369|6.8748|7.2066|7.09|6.7804|6.4458|1.851|1.6248|1.8795|1.9077|2.5559|3.1506|3.474|3.3872|4.1843|5.1999|5.4582|6.2865|6.315|6.0247|6.5032|6.3122|6.5628|6.2272|6.6126|7.8756|8.773|9.3176|8.8963|9.4328|9.2141|10.2068|12.5701|13.6891|12.0672|12.6409|11.693|11.2357|10.4661|10.975|9.8344|7.2953|7.3261|9.1449|8.8728|8.0596|8.528|8.2299|7.7514|7.764|8.3246|8.8155|10.4904|11.3422|11.3157|7.8808|10.057|10.607|12.2019|11.7039|11.4703|14.4828|14.6164|14.5919|14.3129|14.0704|14.0948|14.8046|15.207|15.3541|15.2903|14.4582|15.0428|16.8449|17.6923|17.8656|21.3317|19.9024|20.6114|23.1324|24.7776|24.5686|26.8533|28.7083|26.8346|28.816|32.7929|35.3791|38.822|35.6828|40.2476|44.7845|46.9993|45.4101|52.8827|55.2748|70.1742|
2022-02-13 17:21:01|usa_0768|CFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5018|20.012|19.4006|22.7618|19.4365|21.5121|17.4655|16.1283|20.2776|30.0424|28.893|29.7184|31.4614|35.9762|35.4573|33.939|33.6251|25.7327|28.5431|30.4266|31.5533|36.6958|16.1685|22.3731|23.8624|33.8808|42.7029|44.7451|47.2385|46.9439|
2022-02-13 17:21:02|usa_0770|FLO|total_return_price|0.0496031746032||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2628|1.1177|1.0254|1.1408|1.2991|1.1441|0.9331|0.8803|0.7188|0.8243|1.187|0.9792|1.0656|1.3136|1.9208|1.9883|1.9593|2.0645|1.4932|1.634|2.0588|2.267|2.4871|2.8762|3.1462|3.076|3.2745|3.0874|3.4317|3.5932|4.6503|5.4141|5.2421|5.3191|5.4294|5.1659|5.595|6.2281|6.631|6.2273|7.1815|7.5483|8.6078|8.1641|7.0508|6.9757|6.8591|7.1813|7.7747|8.0068|7.6586|7.7337|8.6726|9.5759|11.0163|9.5425|10.0453|10.4933|10.5959|9.513|16.5274|16.3554|17.4871|18.5385|16.1832|15.8117|14.8601|14.9203|17.8065|17.7033|16.9678|21.6019|15.2413|15.5024|15.4054|12.9589|16.4487|16.8131|15.1899|16.116|18.7947|19.6818|18.0307|17.281|19.4047|19.6323|21.5604|19.9633|18.3997|21.3659|21.6589|23.175|23.6321|23.3104|23.7051|24.954|27.93|
2022-02-13 17:21:06|usa_0772|CREE|total_return_price|0||||||||||||||||||||||||||||||||||||||||1.2813|2.1407|1.5938|1.6875|1.8438|1.0313|1.3125|1.0938|1.032|0.969|3.59|6.188|3.688|3.813|3.75|3.063|2.344|2.563|3.063|4.719|4.688|4.1563|3.75|3.875|11.9688|11.7344|19.2344|16.9688|42.6875|56.7422|66.75|58.125|35.5313|14.97|26.145|14.78|29.46|13.9|13.23|12.5|16.35|18.52|16.25|18.52|17.69|22.23|23.15|30.5|40.08|21.75|25.47|25.02|25.24|32.81|23.76|20.11|17.32|16.46|25.85|31.1|27.47|27.96|22.81|22.78|15.87|23.53|29.4|36.75|56.37|70.22|60.03|54.29|65.89|46.16|33.59|25.98|22.04|31.63|25.67|25.505|33.98|54.71|63.83|60.19|62.52|56.56|49.95|40.95|32.22|35.49|26.03|24.23|26.67|29.1|24.44|25.72|26.39|26.73|24.65|28.19|37.14|40.31|41.57|37.87|42.775|57.22|56.18|49|46.15|35.46|59.19|63.74||||||
2022-02-13 17:21:07|usa_0773|EAT|total_return_price|0||||0.6702|0.5864|0.5165|0.8935|0.846|1.054|1.1174|0.9889|0.8009|0.8157|1.0094|0.7896|0.9349|1.326|1.3614|1.2124|0.8045|0.9349|0.9982|1.1472|1.2515|1.4508|1.744|1.7664|1.9602|1.8484|2.1615|1.7142|2.0645|3.3875|3.4211|4.0247|5.0309|5.098|4.4272|5.098|5.5172|5.9029|6.8924|7.8231|9.2569|8.6783|6.3389|7.2445|5.471|5.0182|5.207|4.4902|4.5654|5.0562|4.5278|5.1315|4.8297|3.8111|4.3014|5.3578|4.8297|6.5465|5.8107|5.6598|8.716|7.7916|8.2067|8.1878|7.2445|8.9613|8.8292|9.0934|12.7534|12.6371|11.7044|10.6947|13.4748|14.6747|14.3758|11.727|14.6022|13.8098|16.3092|15.1048|15.0142|17.174|15.4489|14.1042|15.8791|16.3998|18.1339|17.0065|17.5502|19.2257|16.5646|18.339|20.7562|22.5654|20.2579|19.0514|13.6456|13.0273|13.3484|12.7097|7.6305|11.0536|12.5458|11.6708|11.1588|14.502|10.9677|14.418|16.0638|19.5726|19.0342|16.4035|21.1248|21.8778|25.4375|28.3372|25.0474|30.6043|32.2073|33.3061|38.277|43.516|40.5558|42.5815|49.4521|52.1156|49.0483|45.0861|41.3401|39.8708|39.7886|44.3528|43.8438|39.235|34.2901|29.036|35.7578|33.5841|44.6467|44.2147|41.9328|42.6848|38.2179|41.8462|41.548|12.01|24|42.72|56.57|71.06|61.85|49.05|36.59|
2022-02-13 17:21:10|usa_0774|SLM|total_return_price|0|||0.0951|0.0994|0.0994|0.096|0.1252|0.1053|0.1057|0.1287|0.1307|0.1496|0.18|0.2233|0.244|0.2708|0.3076|0.3274|0.35|0.2932|0.3145|0.3387|0.3499|0.3597|0.4073|0.4318|0.529|0.5221|0.5088|0.587|0.4697|0.5228|0.5856|0.6062|0.6857|0.8716|0.771|0.8248|0.8829|0.8373|0.602|0.5458|0.5783|0.5897|0.5786|0.4953|0.4628|0.4735|0.5242|0.7179|0.8392|1.0473|1.2428|1.2088|1.2378|1.565|1.6194|2.1811|2.6773|2.4358|2.6964|3.0586|2.0458|3.0556|2.6852|2.9763|2.8204|2.7964|2.2369|2.5474|3.3156|4.7239|5.0818|5.1439|5.8782|5.9961|7.0218|6.9992|6.7698|7.6014|8.1712|8.7093|8.767|8.59|9.6502|9.4836|10.5736|12.7905|12.0712|12.4627|13.3262|13.8461|13.1984|13.6251|13.5858|12.9482|11.0408|15.5435|13.4082|5.4367|4.1437|5.2235|3.3311|2.4025|1.3362|2.7723|2.3539|3.0423|3.3797|2.8047|3.1179|3.3986|4.1302|4.6136|3.4888|3.844|4.6209|4.726|4.836|5.383|6.5902|7.4806|8.2912|8.8915|8.4277|8.0073|8.2482|9.8188|8.942|9.5105|7.1304|6.2825|6.1283|5.9549|7.1979|10.6186|11.6592|11.0811|11.0522|10.8884|10.8017|11.0329|10.7438|8.0073|9.5747|9.4194|8.5823|8.696|7.0367|6.9065|7.9789|12.2522|17.804|20.7776|17.4921|19.67|
2022-02-13 17:21:14|usa_0775|AL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2418|22.6791|19.2622|21.6488|22.7064|17.4034|18.597|19.4262|26.4924|24.3899|25.3717|28.6334|33.0038|35.3361|30.4237|31.8525|34.8352|31.1768|27.7731|31.1456|28.9132|23.4469|25.5347|32.5622|35.6955|34.4693|38.3176|45.1261|39.4294|38.9907|43.451|28.1248|32.6197|37.6542|40.096|45.5632|25.6302|28.3298|28.8684|43.6267|48.1817|43.9945|39.1677|44.49|
2022-02-13 17:21:16|usa_0778|SYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0623|21.4841|26.6043|26.2205|28.724|27.0754|26.7701|24.7726|20.8735|24.3716|32.5743|29.7412|26.1306|27.5997|34.5889|29.782|29.8223|28.7333|21.5421|29.4481|31.488|31.4692|33.8669|15.8764|21.2151|24.695|33.0805|40.2773|47.3193|50.1799|46.2276|
2022-02-13 17:21:17|usa_0779|TER|total_return_price|0|5.0335|7.4332|8.4868|8.4282|6.9943|6.409|6.1456|6.0871|5.5018|5.5018|4.7702|5.414|5.8237|5.1506|4.0385|3.8337|5.5311|6.1456|7.96|3.7752|3.7459|4.1264|3.3655|2.7509|2.7217|2.6631|2.9558|2.5753|2.4582|2.3705|1.1706|1.6388|2.3705|2.9558|2.7509|3.7167|3.8337|2.4876|2.9558|3.5996|3.6288|5.0043|6.4968|6.4968|5.9115|6.2041|6.8773|7.931|9.7159|15.3057|16.8565|11.7649|7.843|8.0771|7.7849|11.4137|13.5208|18.4953|25.1976|14.9835|18.7594|12.5253|8.5453|19.8415|25.5481|33.5959|33.0106|61.8071|77.0248|68.8307|32.7765|34.8836|30.9036|30.9972|18.2612|28.2253|36.9251|22.0071|8.9901|12.1835|10.9005|16.2103|17.4184|23.8332|22.3161|21.0798|12.5487|15.9856|13.6725|11.2096|15.4518|13.6444|14.5247|13.045|12.324|14.0096|15.4892|16.4632|12.9233|9.6831|11.631|10.3667|7.3138|3.9519|4.1017|6.4242|8.6624|10.0483|10.4604|9.1306|10.4323|13.1481|16.6786|13.8598|10.3106|12.7641|15.817|13.1668|13.3166|15.817|15.1896|16.4538|15.4705|16.5006|18.6264|18.4175|18.2735|18.707|17.872|18.3411|17.1828|19.7782|20.7252|18.9596|20.8384|24.5858|30.1748|29.194|36.3236|40.8515|44.6894|37.3071|36.3183|30.8944|39.3092|47.3734|57.3589|67.6368|53.8097|84.0819|79.1502|119.5329|121.4047|133.7617|109.0969|163.53|
2022-02-13 17:21:21|usa_0781|TWO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3721|2.3958|2.4564|2.4353|2.3853|2.4853|2.5643|2.5906|2.6186|2.6022|2.5078|2.813|3.2401|3.6672|3.8478|3.5727|3.8922|4.4001|4.7479|5.4433|5.5961|6.9719|6.0171|5.9819|5.8256|6.5546|6.925|6.8347|7.1815|7.758|7.3756|7.2092|6.6886|6.5342|7.3385|7.661|8.1006|9.0432|9.786|10.0215|10.4645|9.9824|10.7359|10.51|9.366|10.1822|9.5803|10.4802|12.1068|4.3407|4.2392|4.531|5.7411|6.7824|7.1324|6.1284|5.9|
2022-02-13 17:21:22|usa_0782|GNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|20.1125|21.1513|24.6797|25.9174|28.289|29.0274|32.1482|31.3638|32.3096|33.4278|33.1888|33.6788|33.41|30.0669|24.7983|21.5631|18.3799|9.644|2.77|1.78|6.82|13.04|11.91|16.24|13.24|12.78|13.19|12.91|9.99|5.71|6.39|9.08|4.94|5.87|7.3|10.23|11.16|12.17|15.57|17.88|17.31|13.26|8.39|7.38|7.62|4.73|3.8|3.05|2.6|4.88|3.99|3.93|3.69|3.93|3.17|2.86|4.42|3.99|4.7|3.92|3.6|4.41|4.23|3.9|2.63|3.08|4.16|3.39|3.92|3.34|4.11|
2022-02-13 17:21:25|usa_0783|ORI|total_return_price|0|0.7737|0.6902|0.75|0.8285|0.7363|0.7057|0.6796|0.6523|0.8096|0.9366|0.7999|0.978|1.1359|1.0089|0.9441|0.7631|0.76|0.8616|0.8131|0.5694|0.6589|0.6924|0.708|0.7012|0.7168|0.7546|0.8188|0.7596|0.6933|0.8194|0.7029|0.7043|0.9025|0.8653|0.9686|1.1197|1.2796|1.4173|1.56|1.5984|1.6772|1.5232|1.6678|1.4797|1.4951|1.4783|1.3868|1.4209|1.6123|1.7639|1.9585|2.417|2.2213|2.2147|2.5624|2.7808|2.6746|3.1776|4.1028|4.0117|4.7121|4.6822|3.6025|3.6198|2.951|2.819|2.3708|2.2609|2.3073|2.8333|4.0946|5.4746|4.8829|5.0127|4.5558|4.8961|5.6146|5.5595|5.0344|4.9941|4.8001|6.1806|5.998|7.1105|6.9184|6.6895|7.1303|7.2452|6.7058|7.3318|7.7844|8.0041|8.3683|8.2536|8.6168|9.117|8.7216|8.4449|7.5102|6.2422|5.2912|4.9087|5.3707|5.1166|4.733|4.3776|5.4941|4.6004|5.8983|5.716|6.6158|6.5988|6.2329|5.8536|4.5234|4.8031|5.5566|4.4462|5.0901|5.9287|7.182|7.368|8.9314|10.1218|9.7249|9.9137|8.6625|8.9847|9.2886|9.8352|9.9625|11.9837|11.8818|12.6622|11.6793|12.7276|13.8448|13.3307|13.5745|14.8751|15.8337|14.8345|16.8218|15.5962|16.0143|17.2888|19.1761|18.3647|12.6472|13.6961|12.5398|16.9607|20.0112|23.0156|22.9208|24.58|
2022-02-13 17:21:28|usa_0785|RRD|total_return_price|0|1.4318|1.759|1.8409|1.575|1.534|1.6159|1.8715|2.0045|2.2704|2.3829|2.1221|2.6028|3.2859|3.2412|2.5404|2.6076|3.1566|3.3809|3.6038|2.8701|3.0911|3.337|3.2906|3.1773|3.4205|4.0648|4.3375|4.8897|4.2162|4.6016|3.5911|3.9606|4.7222|4.4002|4.664|5.1901|5.3443|5.7189|6.1798|7.0351|6.389|6.1725|6.502|6.9225|6.308|6.2833|6.8625|6.8146|7.9407|8.3875|9.1668|9.3399|8.2602|8.4307|7.8791|7.7533|8.7166|9.2465|9.0928|9.5975|10.6859|12.0051|9.3227|11.7124|8.6948|10.1209|7.9803|6.9652|5.9833|6.5648|7.274|8.1552|8.0438|9.2529|8.5538|9.5485|10.1578|9.1321|7.9306|7.5151|6.4628|9.4335|9.151|11.3014|11.5161|12.813|12.3143|14.0814|12.7975|14.1722|15.4213|14.432|14.0156|13.884|14.5415|15.8972|16.5846|19.9413|16.9644|17.7255|14.449|14.3901|12.1057|6.9212|3.9134|6.541|12.3788|13.2712|13.0003|10.187|10.8539|11.4841|12.7739|13.5817|10.0456|10.5715|9.4495|9.3347|8.7237|7.7753|10.9473|13.2815|15.3438|20.302|18.3626|17.9286|17.9048|18.8098|22.1108|20.6245|17.7426|18.4627|21.3762|22.7019|21.6844|14.0008|10.4714|10.9584|9.1405|8.4045|8.0557|5.4287|5.1207|3.7732|4.5203|1.905|3.7032|3.9116|0.9585|1.19|1.46|2.26|4.06|6.28|5.14|11.26|
2022-02-13 17:21:32|usa_0786|SPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:32|usa_0787|CRL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34|26.3125|21|32.2|32.4|33.48|30.4|38.85|36.37|38.15|26.21|32.18|32.77|34.18|42.25|47.3119|47.25|46.2|48.32|48.69|44.1|42|49.42|36.71|41.26|43.92|44.57|51.47|55.24|67.35|55.48|64.69|61.27|24.72|27.9|32.18|36.98|32.74|39.31|35|33.08|35.6|38.53|39.84|28.5|27.04|35.88|33.78|38.92|37.81|44.65|41.22|47.37|53.19|61.85|53.12|59.74|63.26|79.29|74.61|62.52|79.36|76.12|82.74|83.94|75.49|89.36|99.1|107.03|109.44|106.18|116.93|133.74|110.65|145.25|138.26|132.62|151.67|126.23|175.01|222.93|252.62|287.96|364|458.3|376.78|
2022-02-13 17:21:36|usa_0788|SNV|total_return_price|0|0.6011|0.5965|0.5874|0.7065|0.7617|0.959|0.9773|0.8516|1.3241|1.6485|1.8855|1.9359|2.02|2.4402|2.4612|2.2853|2.5098|2.2499|2.4305|1.7398|2.1659|2.0593|2.2626|2.0118|2.3392|2.5837|2.8131|2.8912|3.3694|3.2172|2.386|2.7107|2.8755|2.8564|3.4173|3.4637|3.8533|4.6149|4.3964|4.6768|5.8526|5.6295|5.929|5.9204|5.528|5.8534|6.1828|6.1|6.6726|7.8955|9.1731|10.1169|12.1205|11.7772|14.3004|17.8104|16.4909|23.2807|18.9467|28.0651|32.027|30.9649|25.9654|32.294|27.336|26.854|25.5307|27.4523|26.4485|25.0445|30.4842|39.1582|39.682|46.5722|41.4139|38.0395|46.7859|42.8021|32.5632|31.1694|29.3192|35.8182|42.2464|49.5549|42.629|44.8491|47.0284|52.1228|51.5972|53.8637|52.8581|52.2759|53.2792|53.5712|59.6481|63.5422|67.6296|65.1529|60.5378|52.9889|56.4569|45.3615|54.089|43.7367|17.1841|15.8523|19.9341|10.9515|17.631|13.6635|13.2907|14.3226|13.0726|11.3833|5.9009|7.8357|11.4524|11.1264|13.3737|13.8839|15.753|16.6673|18.8952|20.6731|19.5246|20.1173|19.562|22.5051|23.3516|25.7791|24.8402|27.278|24.455|24.6199|27.7267|35.1182|35.192|38.0843|39.7881|41.5397|43.4793|46.2024|40.2603|28.3531|30.6935|31.5464|32.4962|35.8951|16.3958|19.4439|20.3513|31.4304|44.7285|43.2019|43.5768|47.87|
2022-02-13 17:21:40|usa_0789|TTC|total_return_price|1|0.4167|0.3814|0.3277|0.4167|0.3579|0.3579|0.4218|0.5437|0.536|0.5706|0.6685|0.6845|0.9662|1.0328|0.9589|1.023|1.1126|0.7324|0.5673|0.5999|0.7029|0.7357|0.7067|0.7353|0.8128|0.8416|0.8509|1.0129|1.052|0.9668|0.5118|0.6527|0.7329|0.6461|0.6099|0.6464|0.6406|0.5511|0.6037|0.7748|0.8553|0.8608|1.1116|1.1937|1.1708|1.0045|1.2381|1.2714|1.2992|1.2938|1.31|1.5826|1.4569|1.3936|1.4446|1.6231|1.6229|1.6977|1.9946|1.8215|1.7773|1.2774|1.048|1.6538|1.6636|1.7019|1.7254|1.6379|1.4898|1.4645|1.7082|1.8342|2.2669|2.3223|2.119|2.4243|2.8785|2.4868|3.1828|3.1463|3.7324|4.0056|4.9861|4.7817|5.8014|6.5922|6.8748|8.3985|8.348|8.1412|7.3987|8.9775|10.0606|8.4404|8.8159|10.499|10.3145|11.5633|11.4716|10.1961|8.791|6.7783|7.0308|6.2196|6.4194|7.3591|7.8899|8.3376|12.2328|11.2187|12.2724|13.1927|14.7786|11.7532|11.8467|13.9494|15.7738|16.6484|18.7487|19.6161|20.1134|22.0893|26.4873|28.5641|28.734|26.9153|28.0983|29.6645|30.7493|31.4548|34.7692|34.5568|40.2284|42.935|44.8558|55.3826|61.1858|67.1632|59.5462|62.3911|55.6748|57.5806|54.0701|57.3394|70.7245|70.6341|75.0459|78.1032|62.524|70.1789|80.9974|93.2425|113.6642|113.0956|95.1816|96.58|
2022-02-13 17:21:45|usa_0790|OSK|total_return_price|0|||||||||||1.398|1.6036|2.0246|2.6031|2.0732|1.9903|2.5442|2.419|2.463|1.2577|1.4132|1.2521|1.1007|1.0123|1.2176|1.097|1.1423|0.8735|0.9079|0.8971|0.7455|0.6849|0.9842|0.9844|1.3532|1.4156|1.4026|0.9607|0.9732|1.1152|0.9182|0.9049|0.9848|0.9571|1.0794|1.1481|1.2322|1.2316|1.4911|1.4483|1.8027|1.8187|1.8335|1.7266|1.3868|1.3246|1.3628|1.8166|2.1369|2.3156|2.4772|3.2799|3.2967|4.3872|4.3198|6.7096|5.3385|5.8949|6.2652|7.2304|7.8591|8.9438|7.2297|9.0321|7.4098|9.9955|11.6848|12.1572|11.6171|12.6858|12.8688|12.2724|16.4176|21.177|23.1378|23.8322|23.7684|28.5257|34.2436|32.7513|36.1725|37.4288|52.342|40.0406|42.6131|40.9753|44.9351|53.4341|52.7208|40.2866|30.9983|17.7218|11.3389|7.8065|5.9798|12.9001|27.4415|32.8535|35.7902|27.6456|24.3984|31.2654|31.3896|25.6759|13.9647|18.9686|20.5567|18.5871|24.3363|26.3059|37.6977|33.6875|43.4557|44.8288|52.5333|49.6894|39.6328|43.8328|44.1208|38.4478|33.1013|35.7325|37.6359|44.1178|51.9686|60.1508|64.0562|64.5292|77.5423|85.6262|73.0054|66.6544|67.7589|58.5478|71.9917|80.2857|73.1809|91.6827|62.5327|69.9732|72.0758|84.7802|117.2757|123.5015|101.7148|112.3491|
2022-02-13 17:21:48|usa_0791|SDRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:48|usa_0792|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|119.69|
2022-02-13 17:21:51|usa_0793|FEYE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.11|43.13|61.66|38.45|32.82|31.58|39.21|50.95|31.82|20.97|17.91|15.88|14.86|11.95|12.76|15.74|16.9|14.43|16.83|15.5|16.82|16.09|16.79|14.73|13.385|16.53|10.85|12.175|12.615||||||
2022-02-13 17:21:51|usa_0794|NUAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4599|2.6224|2.0276|3.5146|5.3529|2.3791|1.7573|0.3515|0.7299|0.9949|1.142|3.9796|4.1439|6.2116|2.8886|4.8014|3.9796|4.7063|3.8671|4.6197|4.7668|4.3256|3.5297|3.6119|3.149|3.4172|4.5505|6.7114|8.2792|7.838|6.9556|9.8278|12.7086|13.8679|15.7366|16.8093|15.0532|14.2312|11.6878|8.1754|8.781|10.6583|12.9422|13.6516|14.3956|14.4562|13.643|15.8058|16.9131|17.7263|17.6312|21.6194|21.8097|19.7594|21.3685|19.1451|16.0653|15.8577|16.6363|13.271|13.9371|16.7661|13.3358|12.5097|12.4145|15.7279|13.8765|17.4409|15.7798|14.015|12.5529|13.2364|14.6206|15.7712|13.4526|14.2486|13.2277|12.4924|14.6465|11.3071|14.6465|14.1793|13.8939|17.92|16.07|25.05|33.07|43.99|42.08|54.47|55|55.38|
2022-02-13 17:21:54|usa_0796|FOSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.6543|2.1482|2.8149|3.7531|3.8025|3.9506|4.7901|2.593|3.531|3.802|2.593|1.654|2.099|2.865|2.271|2.667|2.469|3.506|3.877|4.938|6.3951|7.3704|4.037|8.5185|8.8334|14.3334|12.0278|10.2778|10.4167|8|5.9167|6.4375|7.7222|9.2222|6.9822|9.3333|11.8178|13.7067|13.3|13.56|11.48|15.7067|16.2|18.7533|22.1733|27.25|30.94|25.64|25.925|22.7|18.19|21.51|18.58|18.01|21.54|22.58|26.47|29.49|37.36|41.98|30.54|29.07|28.23|16.7|15.7|24.08|28.45|33.56|37.74|34.7|53.79|70.48|93.65|117.72|81.06|79.36|131.98|76.54|84.7|93.1|96.6|103.31|116.24|119.94|116.57|104.52|93.9|110.74|82.45|69.36|55.88|36.56|44.42|28.53|27.77|25.86|17.45|10.35|9.33|7.77|12.7|26.87|23.28|15.73|13.72|11.5|12.51|7.88|3.29|4.65|5.74|8.67|12.4|14.28|11.85|10.29|
2022-02-13 17:21:58|usa_0797|ITT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.1076|1.2549|1.6273|2.0419|2.1548|2.0853|2.2693|2.2868|2.254|2.3483|2.1953|2.5895|3.4046|3.2835|4.0555|4.047|3.732|4.4512|4.0234|4.4039|3.7383|3.9969|3.7983|3.7852|4.1171|5.0078|5.0827|5.8769|6.0304|6.8818|8.6744|9.8024|8.7315|8.5826|7.6488|9.4716|8.7446|10.9512|11.3698|12.4845|12.1251|12.9055|13.9004|15.1568|17.7555|16.1857|17.8481|15.8382|16.5514|18.4933|19.8236|22.6312|22.7188|22.2822|17.7027|21.8733|19.4152|16.3331|13.9805|16.5097|19.6888|19.085|20.9794|17.9299|19.1371|21.7427|25.4956|25.4708|18.5784|17.178|20.4641|15.7695|18.1346|21.2047|25.7902|26.7668|32.8183|39.7342|39.2318|44.2388|41.4258|37.3978|36.9988|38.897|31.1783|33.9823|34.6349|30.1278|33.8801|36.5709|39.0168|38.3462|42.3862|51.2226|47.1307|50.4202|59.2281|46.788|56.365|63.7896|59.7596|72.3323|44.5671|57.8933|58.3565|76.2885|90.2687|91.1686|85.6541|102.19|
2022-02-13 17:22:01|usa_0798|ARRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:01|usa_0799|RPAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9192|6.3814|7.7298|8.1045|9.9774|9.8431|9.8331|9.0871|9.6086|11.1534|10.818|12.5988|12.0972|10.6339|10.7217|11.6732|12.4004|13.352|13.5819|12.3139|11.6662|10.2682|11.0026|11.3582|10.1942|11.2415|10.7211|9.9452|11.2165|10.8956|11.2967|12.8337|5.2899|6.3499|5.81||||||
2022-02-13 17:22:02|usa_0800|GHC|total_return_price|0|17.2344|18.7757|18.7407|20.5271|19.5814|21.7882|23.1894|22.4888|31.371|34.3385|32.1815|33.7943|44.1394|50.3253|40.6596|44.9651|53.3471|63.7983|76.459|54.4771|63.8707|60.245|59.7798|62.1726|62.5498|81.2323|88.6353|84.0762|77.1312|79.5199|64.6601|60.7187|70.2026|69.8192|66.36|61.6168|72.6798|69.8723|77.9704|75.1088|79.0532|75.8176|73.8935|85.856|78.9497|79.031|81.04|84.1142|89.8251|91.874|110.2404|100.5532|107.0318|117.0697|126.9006|122.535|126.5279|148.715|166.5302|181.5958|199.3549|216.7621|193.7795|219.1633|198.4872|205.4953|195.6326|214.1482|209.2496|185.7157|206.0392|241.8279|227.4659|226.7715|206.1931|211.1805|242.9014|218.8843|261.7518|298.6242|276.6236|298.5545|271.8227|324.6022|364.0043|383.9854|381.1068|408.565|372.8312|349.5012|337.0586|322.5901|328.9231|331.7188|314.7626|319.8291|328.9746|335.9299|348.9953|345.5252|290.2097|258.8482|246.988|174.9336|161.434|160.5751|215.357|203.8263|207.6807|193.2565|189.7458|210.9|211.8241|204.7259|161.2749|188.0144|188.3204|190.5177|187.1036|199.0392|243.6146|263.6543|333.1852|361.5089|386.1174|396.4762|388.5966|482.7198|589.3792|606.1655|540.4846|455.1938|451.6833|461.8607|455.2522|485.4384|569.9028|571.2126|558.5351|534.2113|577.5401|563.2521|558.0299|618.5041|661.0198|668.9749|644.4169|622.0018|332.9928|335.7932|397.6685|526.7384|556.8648|629.1159|586.0636|628.147|
2022-02-13 17:22:05|usa_0801|BPOP|total_return_price|0||||||||||||||||||||||||||||||||9.4815|10.3684|11.422|10.6871|12.3264|15.4961|17.8936|16.3961|19.9919|19.4641|17.6116|20.1292|21.1483|21.6602|21.6608|23.1348|19.8275|22.3899|25.4556|28.0026|28.2197|33.916|33.2525|40.1635|50.4827|53.365|60.9925|80.4493|75.4439|89.802|102.0843|87.4999|105.3321|96.042|94.7235|87.2329|88.3316|70.7033|61.1778|87.4979|85.6004|96.3695|106.8822|102.7333|96.4431|97.5631|113.1668|106.7995|114.9267|116.2689|132.69|138.0099|156.4248|151.2337|151.2013|187.1644|206.3982|175.1358|182.637|176.6398|155.3788|153.7581|143.3915|146.4039|136.42|127.0618|124.4572|96.3977|84.5491|94.3717|54.2223|68.9014|43.5061|18.3617|18.7018|24.0573|19.2118|24.7373|22.7822|24.6523|26.6925|24.8223|23.4622|12.7512|11.8161|17.4266|14.1198|14.8317|17.6732|23.4622|25.8169|22.3146|24.4228|26.344|29.0557|25.0221|28.9452|29.2343|24.5333|25.8273|24.348|24.7165|25.4363|33.3085|38.3221|35.8401|36.9509|32.0357|31.8581|37.5742|41.0334|46.7456|43.2647|48.0316|50.2593|50.3852|55.0385|33.2398|35.6618|35.1734|55.0372|69.1011|74.1606|77.2207|82.04|
2022-02-13 17:22:09|usa_0802|TECH|total_return_price|0|||||||||||||||||||||||||0.2794|0.2794|0.3459|0.2927|0.3192|0.5587|0.4788|0.6651|1.0641|1.4365|2.0484|2.7134|2.0217|1.9153|2.7134|3.6179|3.1922|3.139|3.2454|2.341|2.4474|2.2346|2.1282|2.1818|2.873|2.873|4.0171|4.2835|5.1612|6.2253|4.9748|5.5332|4.922|6.4381|7.5549|7.4485|8.247|8.1142|3.1124|4.4957|6.145|5.4002|6.6771|11.7181|14.6842|27.666|23.8353|30.6986|22.3456|27.4531|25.0526|31.3689|23.4692|24.0226|27.9128|24.3188|17.6713|25.8358|27.0616|32.2117|34.7229|36.9873|32.5011|33.114|34.2036|39.0814|48.5048|47.7387|51.1948|43.3462|43.2951|47.2024|48.607|48.7006|53.6975|56.2257|57.3409|65.879|61.3929|55.1306|46.9657|55.0131|54.1538|59.5924|55.4996|50.3546|54.3411|58.0657|63.5501|74.2587|60.8025|61.2801|63.1941|67.1612|65.3825|62.3885|62.2126|63.6306|74.0313|87.8568|79.503|86.5054|87.7026|86.9314|94.6856|93.2701|87.8414|85.8135|90.4651|108.272|105.454|99.346|98.5076|114.1955|117.8123|126.5715|147.9029|145.187|200.655|142.5256|195.8709|206.0032|193.6585|217.5944|188.2584|262.4926|246.5525|316.3742|380.828|449.3234|483.8958|516.9496|
2022-02-13 17:22:12|usa_0803|DATA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:12|usa_0804|SGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.74|3.95|5.41|4.95|4.2|3.64|3.34|2.6|5.06|6.2|8.27|8.23|7.22|6.64|6.53|5.11|4.83|5.07|4.64|5.18|4.1|4.76|5.51|8.06|10.12|11.59|11.86|8.99|9.27|10.7|8.75|9.86|9.15|14.13|9.95|11.99|12.69|14.11|15.43|15|20|19.67|16.79|20.78|25.24|26.47|23.9205|36|31.49|43.53|39.18|46.22|40.92|40.93|33.04|36.22|48.29|37.28|42.11|34.28|38.38|56.57|62.07|64.47|61.81|53.37|52.37|51.68|66.76|78.25|52.41|73.24|71.74|76|117.29|109.27|171.13|190.96|196.91|137.51|158.68|161.4|156.67|
2022-02-13 17:22:15|usa_0805|CFR|total_return_price|0|1.9687|2.2328|3.2771|2.869|3.1691|2.977|3.1931|2.3703|1.8987|1.8233|2.2179|2.1389|1.7845|1.7726|2.1512|1.3473|1.3732|1.1961|1.3521|0.767|0.8581|1.0011|1.0011|1.2871|1.5341|1.6381|1.7941|1.1441|0.9621|1.2221|0.819|0.6631|0.832|0.8971|1.1181|1.5731|2.2361|2.8081|2.9642|3.2242|4.4904|3.9613|4.1472|4.052|4.0409|4.0862|4.4373|3.6208|4.2184|4.8049|5.558|6.0178|5.9679|6.78|7.4138|8.2346|8.8737|10.6222|11.9419|15.3715|15.0265|13.8771|12.4258|14.2116|12.4935|14.4558|13.1981|13.6806|14.1638|14.1964|17.6469|22.8327|18.8016|18.7002|14.9792|17.2993|20.219|20.3829|19.4801|18.7783|17.5712|18.7014|21.8325|23.9327|25.3732|26.6934|27.906|29.3464|27.4198|29.1327|30.3521|33.2052|33.4305|35.8515|36.3864|35.3498|33.3446|34.3268|32.4309|33.0438|34.849|33.0025|40.0309|34.0809|31.8798|31.6054|35.6967|34.878|39.2338|36.4403|38.5241|44.0758|42.8934|41.6526|33.9062|39.4976|43.7898|43.6244|43.9556|41.9029|48.6681|52.37|55.7203|59.1929|62.0783|64.0224|62.0735|57.6859|56.8317|65.1126|53.1393|50.5264|46.9181|54.699|62.2094|76.7956|77.8902|82.717|84.1695|84.4186|95.1089|97.6288|94.7634|80.3294|89.2467|86.7559|82.7407|92.0609|52.9576|71.5601|61.8654|85.0841|106.7898|110.6361|117.9371|126.07|
2022-02-13 17:22:18|usa_0808|LPLA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8933|27.546|28.1363|26.7196|20.5572|23.5164|30.1747|27.3859|23.4484|23.5405|27.1067|31.9714|32.7439|40.4791|45.4318|42.8497|40.9723|39.2811|39.4191|41.1687|35.1038|38.4989|21.7301|19.7256|26.7659|33.7828|36.8423|39.2051|48.5473|54.1008|57.029|62.5805|62.1768|57.8869|67.5931|75.1281|80.4964|90.3581|53.5681|77.425|75.3175|103.3624|140.89|135.1065|157.7735|161.28|
2022-02-13 17:22:20|usa_0809|ICPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|34|37.15|39.5|63.9|68.28|317.58|273.61|236.69|156.11|282.02|241.38|158.32|154.5|124.26|149.37|172.13|103.89|115.79|122.01|57.01|62.96|60.15|78.78|127.55|94.05|111.86|78.36|65.61|123.92|62.96|47.91|41.78|24.48|22.63|21.09|16.06|17.79|
2022-02-13 17:22:22|usa_0810|X|total_return_price|0|||||||||||||||||||||||||||||||||13.3564|13.2838|16.188|16.1763|14.5469|17.1754|14.9739|20.8803|24.5788|25.3453|20.0696|27.3074|23.5764|21.6719|26.9697|23.0138|22.0451|22.6315|20.5665|20.575|23.3315|19.2695|19.5327|21.6918|18.5533|24.6356|24.5917|22.273|27.1008|23.8451|17.4237|16.9595|17.4905|20.2566|19.498|25.2461|19.3366|14.5093|12.0385|14.517|12.0363|16.597|11.5726|15.0898|15.1652|16.6634|9.7601|11.0724|8.3301|13.9174|15.6727|29.926|31.8929|30.105|32.2987|44.049|43.7715|29.6641|36.6348|41.6889|52.7186|61.0503|50.3532|64.0419|87.0416|95.6221|93.3668|106.7774|112.3245|163.8345|68.9629|33.366|19.1187|32.3898|40.2556|50.0768|57.7727|35.0956|39.9528|53.2948|49.2502|42.0832|20.1487|24.2658|26.977|18.957|17.5871|22.0475|18.0668|16.2845|19.1779|27.5291|25.8158|24.3966|36.7499|25.1227|22.9737|19.4547|9.8551|7.5835|15.3513|16.1688|18.121|31.7936|32.6124|21.4056|24.8616|34.1577|34.2061|33.8273|29.7182|17.8145|19.0776|15.0336|11.3903|11.2931|6.252|7.1625|7.2918|16.677|26.0407|23.8906|21.8785|23.756|
2022-02-13 17:22:25|usa_0813|SM|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.4745|3.1295|3.4077|2.9845|2.6663|2.8102|2.6815|2.6902|2.9192|2.8447|2.7616|3.1584|3.1118|3.4548|3.7431|3.6964|5.5838|5.7918|7.9157|10.2407|7.9084|8.6479|5.4679|5.4258|4.2137|3.9693|4.7094|5.9944|5.69|6.8816|9.7034|10.6576|15.4114|10.7557|10.8298|7.3852|9.8499|10.0916|11.2073|11.1328|11.6686|11.6919|12.7658|11.8399|13.3528|15.6626|16.7264|18.6782|19.6096|23.5137|27.2919|34.468|34.7158|38.5071|38.0032|34.6608|34.8303|34.679|34.6691|33.7697|36.5969|36.4926|61.3421|33.8312|19.3211|12.5859|19.9119|30.9698|32.7135|33.2581|38.4171|35.8343|56.4397|71.0548|70.4217|58.1257|70.1019|67.8675|47.1323|51.931|50.1537|56.8876|57.6646|74.2102|79.9481|68.5778|80.9524|75.0807|37.1665|49.7866|44.4715|30.8948|18.9825|18.0942|26.1203|37.323|33.3994|23.2672|16.0469|17.2215|21.4924|17.5501|25.0601|30.7569|15.1299|17.0944|12.2722|9.4982|11.087|1.2034|3.7211|1.5777|6.1142|16.3544|24.6217|26.3711|29.48|
2022-02-13 17:22:28|usa_0814|S|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:29|usa_0815|G|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7187|13.4083|13.0559|10.4799|12.0826|8.7179|6.486|7.4341|9.7164|10.3541|12.5692|14.2222|14.046|14.6082|12.7119|11.9903|13.467|12.8629|12.7454|13.9033|13.2321|16.0693|15.3154|17.138|18.5312|18.3117|16.6037|16.1552|16.3269|15.9643|18.1686|21.976|20.8023|21.5466|23.4741|25.8788|25.8311|22.3291|22.9588|23.1982|26.1252|27.6224|31.3225|30.4808|29.3842|29.6798|25.4705|34.2878|36.9169|37.3365|41.6429|28.3627|35.7542|38.2364|41.4199|43.7431|45.3602|47.4005|53.66|
2022-02-13 17:22:31|usa_0816|CBSH|total_return_price|0|0.4385|0.5231|0.5074|0.5669|0.5701|0.5325|0.5544|0.5638|0.6198|0.7654|0.7238|0.8139|1.0026|1.0091|0.9665|0.9202|0.9803|0.9472|1.0254|0.8188|0.9297|1.0244|1.1479|1.1844|1.2425|1.3796|1.5968|1.5473|1.4108|1.4128|1.1865|1.3826|1.5348|1.7716|2.0401|1.9983|2.2932|2.2581|2.3779|2.7946|3.025|2.6465|2.9435|2.7201|2.8518|3.0138|2.8862|2.7721|3.1803|3.2801|4.1373|4.2306|3.8629|3.8137|4.3785|5.4744|5.4225|5.4016|7.0538|8.5498|8.6348|8.8534|7.1665|8.1486|7.4087|7.7743|6.8734|6.9256|6.4117|6.1435|7.6342|9.2952|8.18|8.1393|8.2981|9.0688|10.3251|10.3672|9.1908|9.7436|9.1037|9.7334|10.9972|13.6504|13.3444|12.9117|14.254|14.9469|14.4202|15.1514|15.5394|16.5879|16.5196|16.0738|16.3169|16.4798|16.53|15.5821|15.872|16.3833|15.4449|14.6578|17.2433|17.2452|14.3588|12.6877|14.9409|16.4062|17.5323|15.4375|16.2252|18.1167|18.544|19.8287|16.1255|18.6907|19.9887|18.8152|20.1346|19.2862|22.594|24.2243|24.4984|26.4939|27.5233|27.7123|26.7362|27.4821|26.8871|29.8639|29.2386|28.8011|30.5872|32.7451|33.8262|41.8461|40.8079|41.4673|42.3307|43.1287|46.4523|50.3504|51.5385|46.3699|47.9647|49.5044|50.5578|59.6981|44.4307|52.6964|50.1072|61.6729|72.1598|70.4673|66.0999|68.74|
2022-02-13 17:22:34|usa_0817|NUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5548|18.2955|14.2956|15.703|11.4442|9.8887|15.2586|11.555|6.5182|13.9994|13.5549|11.8143|7.9996|5.3701|4.7035|3.4073|3.9257|3.148|5.0668|5.1013|4.7151|5.3229|6.5609|8.9582|7.5491|7.4456|6.3078|6.5942|8.0948|10.8941|12.8955|16.0989|15.1465|16.4096|14.6127|15.1861|12.469|11.5682|11.5994|9.884|11.73|12.2692|11.1868|11.2407|11.09|11.3446|12.5261|10.4379|11.4215|7.4321|7.5572|11.1107|13.5434|19.7222|21.4606|18.4678|21.4355|22.6099|21.5713|28.2766|30.6438|36.8598|44.112|35.8958|29.86|28.6152|34.3865|47.7794|75.1036|108.7106|65.4693|58.724|36.0513|35.2965|48.9422|38.5665|34.0654|31.6149|32.311|39.3738|55.5531|41.2466|48.3071|55.0153|54.1541|60.4454|65.6359|69.938|74.0583|55.4156|43.5009|45.1749|39.3179|38.25|20.6979|36.5721|48.2935|53.0431|51.7447|55.7748|40.1394|50.75|
2022-02-13 17:22:37|usa_0819|GRPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335|412.6|367.6|205|96.5|96|124.18|166.6|234|239.8|158.4|134.4|131.6|162.8|152.2|100.6|65.8|62.8|79.4|62.2|106.6|72|79.2|68.6|98.2|102.2|86.2|84.6|74.2|64|71|68.2|54.4|47.8|17.878|19.89|20.4|38.31|50.545|43.16|23.2|23.7|
2022-02-13 17:22:39|usa_0821|SIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7719|5.6483|7.266|8.9759|11.9677|12.4538|9.9378|13.6077|15.8012|18.0669|20.1417|21.3215|25.0806|25.6116|25.132|27.1315|30.9812|32.1483|26.2742|33.4731|37.9221|35.504|35.6231|44.3259|44.9932|46.9124|45.2482|50.7669|49.9326|52.3683|52.5226|59.6622|55.1967|64.4122|64.1945|50.9312|46.5304|46.911|50.0054|44.6614|12.54|19.21|20.51|32.83|47.29|42.27|44.58|42.87|
2022-02-13 17:22:41|usa_0822|TUP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||18.3026|16.9024|19.6975|21.6476|13.5028|14.8089|11.5821|11.5793|11.1482|11.8754|5.0186|7.1135|7.8763|11.267|9.0511|7.6598|7.2469|10.1788|8.4201|9.6758|11.3987|11.3|9.6168|9.394|11.2144|10.3516|8.3743|7.6967|7.1806|7.5656|7.143|9.3888|9.7553|10.7328|9.5309|11.7663|11.6843|13.5435|13.3247|13.2241|12.2866|11.8792|11.8898|13.9599|15.5345|18.0467|19.9136|21.0247|24.7795|22.0494|17.9223|14.9045|11.3709|17.5614|27.1012|31.7845|33.0799|27.5038|31.7676|33.3042|41.9323|47.5988|38.1102|39.9111|45.539|39.5361|38.9344|46.8265|60.1885|57.6496|64.5614|71.134|63.5604|64.0382|53.3111|49.1816|54.4382|51.4383|39.9628|45.4935|47.9852|47.1482|55.3492|45.1262|54.3915|61.4812|54.748|56.1261|43.9156|38.0187|31.4904|30.3144|24.8097|18.7101|15.87|8.58|1.62|4.75|20.16|32.39|26.41|23.75|21.12|15.29|
2022-02-13 17:22:44|usa_0823|CPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0737|15.7593|16.0657|24.1662|33.1858|40.2746|49.1133|32.84|27.0051|25.0005|21.2995|25.3783|20.9083|20.1838|26.985|32.0891|41.2135|43.8424|36.1365|38.9163|44.0112|38.9612|51.5713|48.9397|46.1618|60.2589|63.6458|64.9402|79.3816|95.6023|111.1117|110.1786|127.3019|111.7224|117.7904|89.5554|85.3737|85.6255|74.2102|36.2176|45.4014|59.6296|48.7872|78.0813|85.2273|100.2884|105.3014|114.9462|128.6484|119.4711|94.4721|77.295|70.6624|78.3198|94.9238|95.6585|107.1667|44.24|50.01|50.4|74.18|80.75|80.2|80.92|79.83|
2022-02-13 17:22:46|usa_0824|BWC|total_return_price|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:46|usa_0825|AVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:47|usa_0827|TPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7247|3.8425|3.2874|3.5613|4.8061|4.3687|5.8298|2.8716|2.9798|3.3138|3.2826|4.1933|4.8133|6.2191|6.343|8.9329|6.7912|2.6865|2.1527|2.9165|1.5649|1.8948|3.358|4.4814|5.91|7.4922|7.7378|7.2616|9.9177|12.244|16.6758|15.0886|13.1343|20.4852|5.2131|8.1098|7.6509|11.5297|10.3468|11.2495|13.2534|12.7375|14.61|14.6546|13.6527|14.667|16.1898|18.8608|17.7249|14.7488|13.8908|18.6723|17.0479|11.1801|12.5986|15.3441|15.8103|11.4132|12.4598|13.6626|10.3691|13.9627|17.8365|19.2402|21.9087|8.2858|17.4199|22.5585|27.3004|38.6498|38.7004|49.4904|47.77|
2022-02-13 17:22:49|usa_0828|SWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8788|13.5077|18.6256|18.0981|18.02|18.1177|15.3048|17.2582|19.866|14.6504|31.9212|32.0324|17.03|14.59|
2022-02-13 17:22:50|usa_0830|CLH|total_return_price|0.194202898551||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9063|0.9063|1.1875|1.2813|0.875|0.7813|0.8125|0.6875|1.6563|0.8125|1.5|1.375|1.1875|1.055|1.125|1.15|4.945|5.6813|3.5|4.325|5.74|7.0995|4.937|1.955|3.645|3.74|4.385|5.69|9.25|8.87|11.925|16.55|15.495|13.715|18.565|21.395|22.87|23.26|25.055|23.935|33.305|32.985|38.75|29.225|22.29|25.74|26.11|29.07|27.78|29.045|31.265|34.79|49.425|48.5|55.79|56.89|68.06|66.91|59.53|49.59|56.89|57.01|56.65|62.46|53.83|59.4|59.85|50.7|56.78|56.25|50.48|45.13|49.07|49.41|52.87|45.71|54.23|59.12|56.5|55.24|48.43|48.16|56.33|62.46|71.53|74.24|70.99|76.66|50.28|55.11|59.79|55.87|84.8|88.52|92.61|113.55|94.42|
2022-02-13 17:22:54|usa_0831|SFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.38|44.85|38.03|35.49|31.29|29.07|33.2|35.23|26.98|21.24|26.91|29.16|21.97|20.15|19.49|22.81|21.79|18.7|24.51|23.43|22.26|27.31|23.19|21.54|18.47|19.26|19.35|18.37|24.23|20.95|20.565|28.13|25.33|23|29.49|
2022-02-13 17:22:55|usa_0833|LBRDK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.74|50.36|56.6|51.16|49.72|51.92|57.95|60|71.81|74.07|86.4|85.21|95.3|83.54|83.91|75.93|83.76|71.88|91.74|101.65|106.32|125.75|110.72|123.96|143.08|158.97|152.22|173.05|173.25|162|
2022-02-13 17:22:56|usa_0834|FHN|total_return_price|0|0.5791|0.6112|0.6542|0.6944|0.6515|0.6903|0.8083|0.8619|1.037|1.1853|1.0846|1.133|1.3945|1.6473|1.5554|1.4393|1.4749|1.4414|1.5079|1.0852|1.3323|1.2918|1.439|1.2527|1.3793|1.3623|1.452|1.339|1.3113|1.2075|1.0381|1.3016|1.4978|1.8584|2.14|2.5132|3.1939|3.3741|3.3554|3.4579|4.1036|3.8771|3.8625|3.7578|3.772|4.353|4.5155|4.1347|4.2822|4.8058|5.7982|6.3732|7.0096|6.5311|7.1318|8.1839|9.2761|10.6018|12.654|14.8887|14.4022|14.2229|12.3804|17.3446|16.7652|17.6194|13.0099|13.2772|9.5825|7.8918|9.8018|14.0344|15.0839|17.0478|18.1725|17.9257|17.4448|19.1872|17.4789|18.2628|20.3346|22.6229|22.03|23.0877|25.1772|24.316|23.2805|23.369|22.3233|23.328|20.3144|21.724|23.7948|23.2229|22.2021|24.6638|24.7762|23.5301|16.3217|11.3383|8.8495|4.795|6.2278|7.1595|7.4711|8.4812|9.5001|9.7665|10.3938|8.5805|8.6959|9.1395|8.7048|7.4155|4.6402|6.2368|8.1001|6.7588|7.5324|7.7596|8.4001|8.8482|8.7212|9.2863|9.8767|9.5318|9.9094|10.9999|11.6238|12.7962|11.627|11.9551|10.8452|11.4641|12.7294|16.7822|15.5861|14.7548|16.3086|17.1068|16.2114|15.4564|15.0513|11.5727|12.4101|13.3813|14.6438|15.0998|7.4636|9.3523|8.9967|12.3142|16.4621|16.9577|16.1441|16.33|
2022-02-13 17:23:00|usa_0835|TKR|total_return_price|0|2.8127|3.4136|3.0684|3.3114|2.736|2.7105|2.8639|2.6593|2.6337|2.4228|2.41|2.3013|2.6043|2.526|2.1019|2.2843|2.825|3.3028|4.1908|3.2579|3.9819|4.2906|3.5474|3.9583|3.9373|3.8871|3.8056|3.2117|3.5571|3.7153|3.2199|2.5688|3.2023|3.2166|3.4339|3.0482|3.5443|3.6028|3.3663|3.5795|4.1004|4.5955|4.154|4.7466|4.6848|4.7169|5.4716|5.1792|5.2751|6.9144|6.4445|5.8451|7.1123|6.0376|6.1848|7.2769|8.583|11.4945|13.032|11.256|11.1583|10.2938|5.0766|6.4182|5.5992|6.7984|5.6989|7.319|5.9177|6.8646|5.1217|5.7665|6.0619|6.6563|5.4715|6.5457|9.4475|9.1999|6.9662|8.0246|6.6407|7.5222|6.6258|8.8169|10.2934|11.7781|11.0884|11.807|12.5007|10.6547|13.7697|14.9852|15.2176|15.9064|14.2315|14.0487|14.7053|17.6358|18.2711|16.2808|14.8434|16.5598|14.3611|10.1313|7.3413|9.0491|12.4924|12.7049|16.1583|14.075|20.8826|26.1374|28.7808|27.8931|18.2973|21.723|28.6509|26.014|21.275|27.6078|32.8448|32.8548|35.4524|32.5237|34.9227|40.5333|35.5725|36.028|35.7838|31.2546|23.6822|24.8363|29.3405|27.071|31.2676|35.5646|40.7294|41.9053|44.2652|45.0837|42.0779|40.4167|46.5404|35.0826|41.2712|48.8739|41.7083|54.2709|31.3366|44.3771|53.1692|76.1677|80.2386|79.9421|65.1544|69.29|
2022-02-13 17:23:04|usa_0836|HLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3645|3.4179|4.6163|5.9813|6.9361|7.0045|8.3417|7.8397|8.4656|8.3631|8.4778|9.6621|8.6686|10.454|8.4671|8.678|4.5211|3.3413|7.1143|7.4833|9.3869|10.2376|10.7448|13.8777|16.0611|18.9466|27.1016|27.4106|25.0298|33.9341|22.632|24.3825|13.326|18.1625|22.7683|36.2964|39.2094|25.395|32.12|22.83|19.21|21.05|27.205|28.285|27.575|31.21|27.985|30.225|24.765|27.895|35.84|33.605|35.295|48.06|54.04|54.76|57.65|57.35|42.5|41.74|47.85|29.16|44.12|46.11|47.4|45.28|51.75|43.77|40.24|
2022-02-13 17:23:06|usa_0837|RBC|total_return_price|0|0.921|1.0259|1.1756|1.2661|1.3035|1.5208|1.2661|1.2052|1.4011|1.3322|1.3871|1.807|1.8868|1.9113|1.8726|2.0187|2.4092|3.0523|4.3475|3.6816|4.7281|4.9744|4.7055|4.5914|4.7265|4.1392|4.2772|4.5904|4.0305|4.5979|3.3154|3.9641|4.0013|4.1125|4.0758|4.0082|5.1209|5.1972|5.4618|6.5286|7.0674|6.0319|6.7686|8.2536|7.8645|8.4618|9.7016|8.7248|10.0685|10.0573|12.1516|14.2568|13.8429|13.098|11.1069|13.194|16.5578|17.7823|20.9607|20.2327|21.8122|19.6594|15.4271|16.0308|12.4157|16.6645|14.7222|14.7154|12.5711|11.6243|12.362|12.5241|12.3107|15.4725|13.6683|16.4142|19.3423|18.5014|13.1138|15.9611|11.8953|14.9338|16.0407|17.3971|15.889|17.8005|19.4418|23.0812|23.3288|23.7375|26.517|29.0466|34.7917|36.4613|36.0407|43.62|38.6457|38.9039|40.156|37.8126|30.9361|35.8085|36.1662|32.4678|26.3193|34.2664|39.5641|45.0953|51.717|48.6927|51.3817|58.5911|64.9474|58.9|40.173|45.28|58.3907|55.637|63.1518|63.314|73.4446|58.5747|61.5479|66.9763|66.2409|71.7738|58.8907|69.1261|73.6676|67.126|52.4156|54.5532|59.0279|51.7395|56.1471|65.5816|71.8765|77.7358|75.5515|73.5027|70.6471|79.0605|79.9596|68.2089|79.9979|80.1392|71.7395|84.6011|62.5181|87.0445|93.87||||||
2022-02-13 17:23:07|usa_0838|HTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8037|12.8084|13.0749|15.2275|14.9571|14.9025|13.7937|15.9876|17.3649|16.8743|20.1456|20.6947|18.0035|18.5724|20.8623|22.5623|25.2549|26.0195|22.4952|25.0858|25.8269|24.0478|24.7411|21.8829|22.3654|22.1727|21.8735|24.9347|24.4934|25.7737|27.5873|22.1209|24.4793|24.2037|25.801|27.0421|26.2581|29.2943|33.4611|
2022-02-13 17:23:09|usa_0840|MUSA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1347|40.109|41.5064|39.6134|48.3151|52.8344|66.6798|70.5252|55.322|54.2517|61.9325|62.1704|72.0019|72.4181|63.1119|70.5153|71.3676|69.0187|79.4052|71.3577|74.3408|85.3319|74.4003|84.8562|83.9939|86.7987|115.9562|83.6074|111.5856|127.4924|130.2678|150.098|131.7687|166.2567|199.24|
2022-02-13 17:23:11|usa_0841|DDS|total_return_price|1|2.8645|3.1692|3.4358|2.9864|2.9559|3.3292|4.9062|5.3481|7.2679|8.2278|7.984|10.2472|10.1629|8.5515|10.2398|9.8502|9.5508|12.252|7.6289|8.2457|10.3646|10.2758|10.8312|10.4356|13.3551|15.2004|16.8394|15.9906|17.6638|21.0609|18.0549|22.1957|27.9125|31.0711|29.943|30.5138|29.4777|27.9175|31.088|36.3921|28.3287|27.8801|27.3371|26.7012|24.9485|24.9651|19.7712|19.6063|19.3486|23.2057|20.3235|21.5638|30.1211|23.9481|23.8836|22.5023|23.2849|28.5497|29.0482|26.5774|27.7427|26.0637|23.5827|18.8646|21.0828|23.4891|14.417|14.6855|10.6947|10.5345|8.1134|11.8197|13.1631|11.5608|10.119|11.2646|19.2163|18.4682|12.9815|11.8391|11.0681|11.9677|12.8761|13.5388|13.4692|18.2456|16.4548|21.1047|18.7448|18.4461|16.743|20.9725|21.1502|24.3847|24.5281|27.9505|28.2205|24.387|18.8258|16.252|16.7484|8.327|4.404|3.6366|6.4843|8.9634|11.5389|14.0577|23.8773|19.7097|21.7651|33.9248|41.0564|48.148|44.1466|37.9509|55.4134|56.0312|66.186|76.924|75.1489|77.0379|74.8592|79.7672|89.54|109.0623|96.8014|104.0285|120.5566|93.3897|82.0871|64.6608|64.7514|62.2795|56.4765|52.0567|51.1429|68.271|47.0641|62.6933|69.2704|74.663|65.5841|62.3078|63.9436|68.0975|64.7045|57.0736|27.8139|22.3559|42.6665|83.9639|94.7361|175.6789|221.7853|253.72|
2022-02-13 17:23:14|usa_0842|EQC|total_return_price|0||||||||||||||||1.4444|1.4258|1.5137|1.4417|1.395|1.4379|1.5616|1.692|1.6357|1.7034|1.851|2.1882|2.1524|2.0862|2.168|2.0922|2.2513|2.6824|3.2245|3.6693|4.2742|3.3165|3.4465|4.0034|4.1732|4.8656|4.466|5.4233|5.5524|5.6496|5.7038|5.9005|5.589|6.3977|6.6261|7.0844|7.5527|8.1636|8.416|8.8672|9.8456|9.6195|10.0205|10.5561|11.2204|11.6763|10.983|9.6485|8.6406|8.5507|9.9903|7.8163|7.2612|7.2642|6.0281|6.2645|6.9744|7.8275|9.4205|8.0619|8.7856|9.4146|9.4634|9.0589|9.2703|9.7996|10.8311|10.9924|12.399|14.165|12.8124|14.3557|17.0737|16.1198|17.123|17.3781|14.7734|17.0933|17.1443|18.0391|19.3025|19.2243|16.5296|16.0413|12.8065|11.4777|11.886|12.4565|6.4259|6.3151|8.3016|15.8016|14.0902|16.9431|13.7401|14.4493|14.6758|15.2368|15.4537|11.5638|10.4156|11.9687|12.6293|9.8726|10.9257|15.723|16.3784|15.6866|16.8574|19.231|19.2456|18.7996|18.7703|19.4138|18.7703|19.9184|20.2767|20.635|21.3004|22.0974|22.112|22.8286|23.1065|22.229|22.3094|22.4264|23.0333|23.4648|23.791|25.9156|25.7808|27.1523|28.9832|27.9944|28.427|26.63|27.28|27.8|26.2|25.98|25.9|
2022-02-13 17:23:18|usa_0843|HDS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.66|22.03|24.45|26.68|27.84|27.26|29.585|31.155|35.18|28.1|30.5|33.58|33.24|31.35|43.73|40.56|30.99|36.25|39.43|37.47|43.19|42.46|37.25|43.35|40.28|38.715|40.45|27.23|34.65|40.45||||||
2022-02-13 17:23:18|usa_0844|BKU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2234|21.3281|19.7717|16.0574|17.7714|18.8622|17.8514|19.2151|19.3442|20.3918|21.0037|24.6709|26.5421|27.687|27.9157|25.5161|24.0846|27.1514|30.311|29.7289|31.1037|29.5559|25.0928|25.9871|33.2034|31.7634|28.9699|31.4238|36.051|35.5867|37.4361|32.1592|27.4177|30.6633|30.5523|31.0215|34.2048|17.6002|17.2304|20.8482|33.048|44.221|41.8984|41.9458|42.1576|
2022-02-13 17:23:20|usa_0845|RYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.8827|2.443|2.5381|2.8525|2.7155|2.7954|3.2119|3.5626|3.0594|3.3508|3.5399|3.73|3.6287|3.5499|4.0086|4.6391|4.1073|4.4393|4.4996|3.8465|4.564|4.0108|5.0201|4.2652|4.9455|5.0392|3.7424|3.7811|4.2294|4.4254|5.0168|4.4047|5.536|5.8852|5.4657|4.6993|5.1155|5.0249|5.6893|7.0475|8.659|9.2338|9.3781|9.797|10.7187|10.9922|11.9034|13.0783|13.7262|15.8765|13.3679|13.4901|14.8173|15.6912|16.6469|17.9235|17.8197|16.5789|16.3784|18.4719|12.4384|12.2503|14.9187|16.9961|17.7293|19.3248|18.9445|21.795|23.0765|27.6249|29.2118|24.9183|30.5284|30.4236|31.2715|34.4339|36.7351|42.6144|39.8832|40.4221|30.94|34.105|26.6798|23.9161|21.6603|21.0962|20.1934|17.6372|17.9442|20.1697|21.6553|22.116|22.3668|24.0389|24.6161|24.9395|27.5254|30.8331|34.15|30.0786|24.8549|28.551|27.6903|26.018|30.4841|22.1718|23.6115|25.4315|28.5111|31.5488|35.4183|35.4339|40.36|
2022-02-13 17:23:23|usa_0846|CDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9025|22.3587|21.5372|24.2433|29.3742|28.7547|32.7948|34.6199|31.9269|37.1514|40.5321|38.9187|37.2683|43.0401|50.396|53.8965|59.7882|62.157|66.5418|67.0543|77.7481|85.1955|77.1214|93.4839|104.5373|115.7203|139.6871|91.4708|114.3366|116.6348|128.2438|163.6755|175.5233|185.6656|205.6|
2022-02-13 17:23:25|usa_0848|ATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.4414|6.0768|6.806|6.842|7.3521|6.752|7.4722|6.782|6.6319|6.2277|5.8238|7.1381|9.4297|11.2733|13.4926|16.2764|16.1439|20.6967|27.9429|26.358|19.8409|15.0804|13.6373|12.3345|12.5348|11.0886|12.3025|12.91|9.6128|12.2299|12.2307|11.814|5.2821|4.8007|2.2795|5.242|5.2423|10.6648|9.8125|14.7251|14.906|17.7472|19.7999|18.1645|25.5626|29.8579|50.7181|57.4923|51.7199|75.525|88.9732|87.5663|91.916|72.3682|59.9196|49.897|24.9657|21.7271|18.8549|30.1901|30.3954|39.0751|47.2945|38.853|40.9947|48.8624|60.1359|56.521|33.0642|42.9022|37.1133|28.8973|29.0486|27.8249|29.2224|24.3935|28.4854|33.4383|35.5506|42.7403|35.3126|33.2815|28.8896|29.2254|13.846|11.0686|16.1158|12.6933|18.07|15.93|17.96|17.01|23.9|24.14|23.68|25.12|29.55|21.77|25.57|25.2|20.25|20.66|8.5|10.19|8.72|16.77|21.06|20.85|16.63|15.93|
2022-02-13 17:23:28|usa_0849|MSM|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||7.5777|7.6466|9.6102|8.7488|10.2991|9.0933|9.8169|11.1947|10.7124|13.1753|14.708|11.6077|13.1233|9.8511|10.4022|5.27|4.9944|8.6111|12.7099|8.9555|8.5422|9.0712|9.2807|9.8097|10.1128|11.6229|10.2506|7.1534|9.7711|9.8373|10.4655|12.0333|14.5798|15.9052|16.0853|17.3358|19.9311|18.1539|17.5365|20.5939|23.0729|28.0489|27.447|23.4375|23.2475|25.8952|32.2272|31.2686|26.1876|24.7095|33.3164|31.2761|21.3894|19.0143|22.7422|24.8412|28.9847|28.8997|32.9303|28.495|39.2755|41.4154|45.6954|40.6684|46.025|52.7453|47.7755|46.3475|48.7984|57.5448|55.9707|51.6585|52.461|59.1632|63.2648|62.2239|55.8848|52.8015|50.4705|49.5256|45.4477|51.6197|55.9287|54.8226|67.4341|76.2982|63.9846|52.8343|69.5029|67.9184|71.7638|67.2674|70.2144|67.4523|56.8842|55.0153|60.3182|54.9007|62.3558|59.9579|79.786|83.2193|91.9765|82.7235|77.9949|79.4|
2022-02-13 17:23:31|usa_0851|CXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3782|18.2556|19.9335|20.0633|18.18|19.7388|21.0724|19.3626|18.4806|19.3173|17.8086|17.8126|19.1048|17.8553|19.0968|19.4229|18.8036|20.3451|18.3995|20.2391|21.3306|17.8133|20.9876|19.8355|19.7768|20.0033|12.4796|12.9147|10.91||||||
2022-02-13 17:23:31|usa_0852|CIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0119|14.6604|11.2998|7.8285|5.3293|2.8566|2.9663|3.0163|3.578|3.7919|4.1491|4.2213|4.5639|4.9095|5.0053|4.3828|3.8781|3.6079|4.2093|4.2531|4.2591|4.1651|5.397|5.1471|5.2387|5.5567|6.051|6.5319|6.5548|7.1275|7.0985|6.6537|6.46|6.907|7.1841|8.3486|9.1816|9.8966|11.9212|11.6458|11.9559|11.8487|11.5405|12.5999|12.7437|12.2934|13.9112|14.2082|15.1906|16.4878|7.5773|8.6782|7.8018|9.5376|11.5604|14.2139|14.5396|15.33|
2022-02-13 17:23:33|usa_0853|CLGX|total_return_price|0|0.2317|0.2814|0.2428|0.298|0.2704|0.2759|0.2676|0.2849|0.3128|0.3333|0.3524|0.4143|0.6462|0.5111|0.4911|0.5862|0.8011|0.7216|0.7451|0.5519|0.679|0.7824|0.7199|0.7732|0.8104|0.913|0.8722|0.696|0.7898|0.5782|0.5412|0.4347|0.5513|0.5973|0.6965|0.7882|1.0647|1.1978|1.3446|1.8244|2.5347|1.8704|2.3454|2.5093|2.2395|1.6893|1.5352|1.2955|1.4753|1.7814|1.8786|2.1037|2.282|2.7045|2.8412|3.3525|3.061|3.2048|4.9998|6.1871|8.073|11.3528|12.185|12.2712|6.0768|6.8692|5.2151|4.8918|5.5248|5.7119|8.372|13.2289|10.5059|7.6532|8.2895|7.7234|8.827|9.6038|8.5905|9.408|10.4191|11.3272|10.8204|13.0512|13.4541|11.573|13.8999|15.9631|15.1132|18.5615|21.2711|21.2438|18.5169|20.1424|20.3265|19.6803|24.722|24.3185|18.1796|17.1259|17.2149|13.5716|15.3569|15.2433|14.1846|14.0745|17.7937|18.4119|19.0342|17.4072|18.8857|18.2548|18.2351|16.4708|10.5172|12.7449|16.0863|18.0479|26.1502|26.5346|25.4898|22.8383|26.6627|35.0213|29.6099|29.9253|26.6824|31.1377|34.765|39.1217|36.697|33.3752|34.2032|37.9291|38.6585|36.3027|40.137|42.7589|45.5583|45.5484|44.5824|51.1569|48.7026|32.9415|36.7265|41.2311|45.6075|43.0842|30.2539|66.8876|67.67||||||
2022-02-13 17:23:34|usa_0854|TGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6646|11.3164|11.9088|14.6935|15.8491|15.76|21.033|19.9073|14.101|15.1675|11.1386|12.0866|12.5902|11.4645|13.8048|13.2123|17.0042|19.4333|18.0114|23.2252|11.0438|15.4045|18.5802|21.1397|13.2716|15.1391|10.6409|13.3521|14.1247|17.253|15.6652|15.1343|16.0349|18.7224|18.4569|16.4757|17.618|17.3526|20.9785|22.7512|20.0908|24.8919|26.2925|31.124|38.8661|39.1905|27.112|22.4453|21.7993|20.2754|18.2597|19.1402|22.9844|23.1277|33.6221|31.9814|35.8225|42.96|42.519|47.8903|46.916|56.3031|60.3962|54.272|60.3214|63.0632|75.8526|76.5197|67.9232|73.6215|62.5413|67.6551|63.0693|65.2117|57.9738|64.0984|40.9071|38.681|30.6749|34.6287|27.2292|25.9188|25.2228|30.9904|29.2202|26.7503|24.8202|19.3391|23.0317|11.3947|18.9181|22.7741|22.7982|25.2159|6.76|9.01|6.51|12.56|18.38|20.75|18.63|18.53|
2022-02-13 17:23:37|usa_0855|FII|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:37|usa_0856|NATI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.521|2.486|2.8362|2.8362|2.9413|3.1515|3.7117|4.4817|4.5167|4.9374|6.4955|6.0927|7.1694|7.5108|5.2392|7.1694|5.9876|8.4825|11.1382|12.054|14.7918|13.7479|13.9055|15.3039|10.2814|10.2262|8.2472|11.8051|13.1791|10.2609|6.8984|10.2388|11.1149|11.9595|12.6482|14.3662|14.9296|14.5639|14.4093|12.9948|12.9228|10.1511|11.8183|15.4043|15.7073|13.2194|13.2188|13.1961|12.7388|15.8569|16.763|16.3247|12.8558|14.0049|14.8822|12.1179|9.3316|11.3496|13.9681|14.9556|17.0097|16.2734|16.792|19.4248|25.4525|23.1473|17.8858|20.3811|22.5155|21.3135|20.0473|20.7068|26.3978|22.6332|25.1825|26.184|23.5869|26.7746|25.6872|25.9371|26.895|24.8958|23.6411|24.5596|25.9673|23.8052|24.8527|27.1611|28.8881|35.8977|37.8356|37.5267|45.8128|38.2388|44.2513|41.7407|41.033|39.0715|39.2952|39.8556|31.319|36.9117|34.2894|42.5283|42.07|41.4653|38.7206|43.3685|
2022-02-13 17:23:40|usa_0858|THG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||16.3255|17.5439|17.1708|19.4872|21.2371|21.9262|23.0221|26.1737|28.8735|32.8519|42.0609|42.8365|39.3251|38.2116|36.355|40.1514|31.4441|36.8997|33.8316|34.7438|42.4142|48.2893|34.5618|38.2984|29.8727|29.8644|30.099|30.9705|8.0443|6.7706|9.4051|12.0597|15.9612|20.6269|23.1608|22.658|18.0192|22.0078|24.0993|24.8635|27.5785|28.1819|35.3673|32.0208|30.1115|33.1324|31.3128|33.1256|30.0025|31.3903|28.1965|29.1286|31.1984|29.8416|20.0148|26.4665|28.7027|31.3945|30.9964|31.0919|33.7836|33.7627|32.8935|27.603|26.1881|26.0106|30.827|29.5666|28.3852|29.7723|38.4708|38.149|43.4122|47.1521|48.8227|50.4813|49.3978|57.6961|59.0699|60.5964|63.9267|67.3002|75.0534|70.7755|63.4664|77.0118|76.6331|75.8761|83.4148|93.5|102.4715|104.3901|108.2187|102.9902|105.5803|119.2154|126.517|130.5239|87.0402|97.9488|90.6714|114.4516|127.4253|134.184|128.8772|131.06|
2022-02-13 17:23:43|usa_0859|CMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4212|8.2903|10.0632|12.1089|13.2388|14.1574|13.1621|13.7073|14.1076|14.0167|14.4362|16.2244|18.6772|20.1795|20.7387|21.0633|26.9778|36.9847|51.4188|34.8454|35.7392|35.6823|35.2934|40.0804|45.6901|52.7417|51.5174|51.898|59.5367|61.9751|57.3741|45.4979|48.5407|48.74|48.923|51.9569|52.97|54.6226|59.7346|55.2456|58.4541|60.4459|68.2041|62.0484|64.5652|69.5915|62.4563|58.7565|57.2748|56.4878|62.1828|56.9872|64.1214|54.2414|52.4999|52.529|56.9307|49.2648|55.4342|56.5243|35.0022|47.8605|49.7825|50.7797|54.2052|34.5037|46.5286|56.2481|58.9338|61.3961|58.5222|63.2387|52.28|
2022-02-13 17:23:45|usa_0860|IPGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8357|18.8568|20.1139|19.025|20.4207|13.8778|19.5497|18.8073|12.007|8.493|10.9775|14.5212|16.8078|15.5012|15.3428|24.3109|31.2102|51.9477|71.2796|61.2424|34.9914|53.6997|41.8214|63.6973|64.56|63.802|59.32|59.71|75.85|69.25|67.57|68.17|75.31|100|82.26|80.64|91.79|93.61|77.73|80.74|102.03|116.94|145.57|184.22|213.18|252.63|222.33|159.69|114.23|147.65|148.18|139.19|146.15|109.94|157.58|168.8|225.05|211.9|213.77|160.66|170.87|
2022-02-13 17:23:47|usa_0861|HE|total_return_price|0|1.0452|0.9327|1.005|1.0091|1.1015|1.0211|1.1176|1.3508|1.3754|1.5687|1.3769|1.7418|2.0255|2.2431|2.2991|2.3121|2.4186|2.1816|2.1683|2.0233|2.5236|2.4912|2.3798|2.4735|2.5472|2.8488|2.9677|3.5784|3.2148|3.0258|2.6229|3.0058|3.2143|3.1302|3.5555|3.7252|3.7317|4.1543|4.4197|4.0007|4.1588|4.2155|4.3079|4.1054|3.7682|3.6704|3.8116|3.9748|4.1847|4.6215|4.9092|5.083|4.6631|4.8137|4.7081|5.0682|4.8344|5.6115|5.5304|6.1368|6.212|6.1458|6.4952|6.4357|5.7046|5.8777|5.9281|4.9548|5.5746|5.8701|6.3341|6.8813|6.9532|7.3093|7.5797|7.9552|8.82|8.6404|8.8779|9.1783|8.6368|9.8634|9.504|10.4839|11.6124|11.845|12.1881|13.5298|11.9775|12.7376|13.397|12.5943|13.3474|13.8929|13.6241|13.8265|13.3885|12.3539|11.4937|12.2272|12.9907|13.6173|16.2274|12.4875|7.911|11.1842|10.8175|12.6801|13.8306|14.2247|14.2546|14.6076|16.0964|15.8049|16.1827|17.861|17.3066|19.6993|18.3786|17.7852|19.8242|18.3083|18.3759|19.3034|19.0581|19.2317|20.4246|26.0471|25.2213|23.5785|22.9872|23.4486|26.5237|27.1001|24.9216|27.8993|28.3699|27.8441|28.966|31.644|30.3769|30.5898|32.0178|33.2157|37.2889|40.1365|42.339|43.8158|40.5245|34.2401|31.8592|34.2221|43.3812|41.6012|40.479|41.5|
2022-02-13 17:23:51|usa_0863|CBL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||9.9375|9.0625|9.75|10.375|9.6875|10.313|10|9.938|10.375|10.875|10.5|11.188|11.5|12.938|12.25|12|12.969|12.344|12.25|12.125|12.875|12.9063|11.625|13.1875|12.2188|10.3125|10.2188|12.5|12.5313|12.6563|13.3|15.345|13.625|15.75|17.675|20.25|19.375|20.025|20.295|21.5|24.95|28.25|30.67|27.5|30.475|38.175|35.755|43.07|40.99|39.51|42.45|38.93|41.91|43.35|44.84|36.05|35.05|23.91|23.53|22.84|20.08|6.5|2.36|5.39|9.7|9.67|13.7|12.44|13.06|17.5|17.42|18.13|11.36|15.7|18.92|19.54|21.34|21.21|23.6|21.42|19.1|17.96|17.75|19|17.9|19.42|19.8|16.2|13.75|12.37|11.9|9.31|12.14|11.5|9.54|8.43|8.39|5.66|4.17|5.57|3.99|1.92|1.55|1.04|1.29|1.05|0.2001|0.2726|0.1611||||30.97|31.2|
2022-02-13 17:23:53|usa_0865|DDD|total_return_price|0|||||||||||||||||||||10.125|13.5|13|11.5|10.875|10.75|15.5|30|28.5|20.25|11.5|7.25|8.5|5|3|4.25|3.75|2.125|1.375|2.75|2.5|2.625|2.25|3.5|3.5|4.5|6.875|6.7433|8.8671|12.3333|11.1667|15.8333|14|14.6667|9.3333|8.5|6|6.0833|6.75|4.1253|7.3333|6.542|4.0833|5|4|3.6667|3.0417|5.6667|6.9167|12.6667|12.5|8.0833|6.8333|11|10.4|9.5|10.5933|8.1333|4.3867|5.2|3.1067|4.56|5.8067|6.7667|8.3667|7.5333|8|13.2533|12.58|16.04|14.82|12|14.2467|13.3933|12.2267|10.64|14.6067|16.58|15.7467|10.2933|9.7933|6.3333|9.5|5.2933|4.3933|4.8067|6.1533|7.5333|9.1|8.3667|10.4733|20.9933|32.3533|13.14|9.3267|9.6|15.6933|22.76|21.9|35.5667|32.24|43.9|53.99|92.93|59.15|59.8|46.37|32.87|27.42|19.52|11.55|8.69|15.47|13.69|17.95|13.29|14.96|18.7|13.39|8.64|11.59|13.81|18.9|10.17|10.76|9.1|8.15|8.75|7.71|6.99|4.91|10.48|27.44|39.97|27.57|21.54|
2022-02-13 17:23:57|usa_0866|SKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.1481|1.171|1.3203|1.3459|1.5136|1.3906|1.2248|1.1736|1.2085|1.3187|1.3167|1.3511|1.3645|1.3086|1.4167|1.6013|1.5729|1.6455|1.8372|1.9422|1.8844|2.0909|1.5275|1.4663|1.3611|1.894|1.701|1.59|1.511|1.8997|1.8249|1.9463|1.8092|2.0715|1.9158|1.9875|2.621|2.9501|2.8621|3.2399|3.2939|3.5979|4.065|4.5726|5.1683|4.5311|5.2747|6.3182|5.3218|6.605|6.9018|7.2194|8.7337|8.3005|9.2293|10.2172|10.6495|9.9607|10.9097|10.2247|10.531|9.9264|12.2237|10.6337|8.8307|9.3851|10.922|11.5227|12.8857|12.4678|14.3254|15.6824|16.1979|16.6495|16.2903|18.4967|18.8839|20.4943|20.8101|22.1628|23.5854|21.9465|21.5543|21.2727|23.4089|23.5468|22.1822|25.2279|24.1503|21.9504|23.0341|23.1745|26.0184|28.9912|28.3337|26.2626|24.2828|19.4554|18.5192|20.4073|17.167|18.6274|18.4163|16.5322|17.4179|13.7132|13.382|13.0057|4.5177|6.7702|5.7257|9.4574|14.5108|18.2539|15.9455|19.0655|
2022-02-13 17:24:00|usa_0867|WLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5077|7.7533|13.5881|13.3046|10.0071|10.6342|11.6867|13.5296|11.1242|13.3878|12.9245|11.0631|11.4667|10.2461|8.0952|5.3858|6.8176|7.5319|6.2173|6.2113|8.6985|11.1506|10.403|9.8759|7.9539|12.4655|18.1767|21.8414|21.6519|17.5858|17.0157|26.9874|21.1244|31.398|35.6263|43.5763|42.9722|47.359|53.3562|61.0511|75.1829|85.7107|56.1253|61.7043|62.1056|50.1483|51.1817|43.7945|37.5724|45.9107|53.8601|60.8057|59.3555|76.6179|99.6544|108.7097|103.8314|81.888|63.1198|62.09|60.8097|62.8869|66.8886|31.1575|52.9469|63.4325|78.8644|84.8004|88.8532|82.0594|96.72|
2022-02-13 17:24:03|usa_0868|AOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:03|usa_0870|GLPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0993|21.7196|21.0831|19.4436|18.3735|18.065|22.9511|23.1677|18.4563|18.5847|20.3113|23.1792|23.4336|21.3398|23.4108|28.0791|27.1306|28.0995|26.107|28.0101|27.8152|26.4217|32.2226|33.1908|33.3063|37.845|24.0425|32.6884|34.201|39.591|40.4922|44.834|46.383|47.17|
2022-02-13 17:24:04|usa_0871|DNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:05|usa_0872|WCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.375|18.0625|14|7.3125|7.6875|10|8.0625|6.625|9|8.68|6.9|4.65|6.26|6.3|5.05|5.2|4.02|6|5.71|9.07|15|18.7|23|28.58|28.8|31.21|31.55|42.52|61.1|59.32|60.82|59.46|63.08|61.11|43.97|40.31|35.84|42.48|35.09|16.92|17.11|24.09|28.8|27.72|34.71|36.54|39.86|53.11|61.74|53.31|36.02|52.35|65.67|57.49|56.28|67.24|77.18|67.25|77.82|90.15|84.45|87.69|78.26|77.92|69.89|73.13|46.49|42.63|54.74|56.51|58.58|70.1|68.15|55.8|58|64.85|60.5|60.4|61.1|45.35|53.01|49.63|47.28|55.99|22.96|37.22|43.53|75.77|85.8|101.77|116.47|130.25|
2022-02-13 17:24:07|usa_0874|CR|total_return_price|0|||||||||||||||||||||||3.1859|3.136|3.4784|3.6688|4.8483|4.8944|5.0444|5.538|4.4833|4.3645|5.83|6.0968|5.3888|5.328|5.8213|5.263|5.3359|5.4988|6.2438|6.8502|6.6596|5.9306|6.0333|6.4148|6.2801|6.637|7.5515|9.0655|8.6758|9.3273|10.2617|10.4701|11.3887|11.2118|12.179|16.2827|16.0631|16.9933|20.8198|19.1256|13.9334|17.9585|14.4476|18.8442|13.5089|12.7324|15.1701|15.7131|14.8431|18.5257|17.0346|20.342|14.4341|16.9549|18.1533|16.9131|13.226|13.4047|11.7854|15.3869|15.9801|21.056|22.6746|21.6321|20.0107|20.0223|20.056|18.3906|20.8862|24.8696|29.01|29.5176|29.7738|26.2028|29.0143|32.7387|34.6985|31.1601|29.4293|28.222|21.8854|12.892|12.7766|17.0268|19.8717|23.7389|27.6955|23.724|29.9995|32.668|38.7171|39.6926|28.8558|37.9932|39.6578|29.9497|33.11|38.6325|46.8803|50.5245|52.2687|57.2731|60.8687|63.8723|54.55|50.9297|54.4067|51.4765|41.1219|42.4737|48.1483|50.9994|56.9431|65.4607|68.2317|72.6922|73.5804|82.3951|85.963|74.5849|91.8947|67.7185|79.7552|79.0329|76.7753|82.636|47.3189|57.6269|48.9482|76.285|92.7024|91.5923|94.4027|101.73|
2022-02-13 17:24:11|usa_0876|PPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:11|usa_0877|VMI|total_return_price|0|1.0066|1.3176|1.7202|1.7202|1.5372|1.4274|1.464|1.4385|1.4674|1.1798|1.2172|1.2401|1.3663|1.4358|1.3694|1.1852|1.4339|1.636|2.019|1.6288|2.3756|3.4123|3.0548|3.7324|4.7029|4.511|5.5091|6.306|7.3376|7.023|4.0836|3.978|4.9394|5.2622|4.5056|3.8368|4.3832|4.3172|5.8371|6.4806|7.7462|5.5463|5.5728|7.2209|5.4396|5.4665|5.7673|6.2535|7.5677|8.0123|9.0129|9.2276|11.2147|12.7484|12.832|15.5534|14.7416|14.4049|16.2014|14.866|18.4872|15.3151|9.4401|10.7389|10.7899|13.2952|13.2269|12.645|13.6869|15.822|15.8742|14.7309|13.6332|14.7118|11.3657|11.7933|14.6468|16.7001|19.2421|16.0541|17.9374|16.2271|16.5647|19.4441|16.8494|19.3815|17.7279|21.3977|19.0819|22.1334|25.2627|28.8621|36.3418|40.2758|45.3442|48.2399|50.3637|63.4599|74.09|77.9013|76.9193|91.3838|72.5599|53.9656|44.2707|63.6945|75.4|69.5694|73.5842|64.6863|64.6031|79.3231|93.4643|86.492|70.0778|81.7905|105.9343|109.3664|119.0925|123.8723|142.8696|130.221|126.6312|136.1692|136.1456|139.3155|124.0583|117.1211|113.6745|110.3019|88.3769|99.0962|116.1067|127.1724|126.8797|133.1919|147.3567|142.1258|150.5568|158.295|140.0022|144.6206|133.235|107.0994|125.9498|123.1449|134.8019|146.212|103.9671|111.9354|122.8028|173.44|236.1554|235.0606|234.6334|250.5|
2022-02-13 17:24:15|usa_0878|SMG|total_return_price|0||||||||||||||||||||||||||||||||||||6.3809|5.3055|4.1584|4.5168|5.0904|5.664|4.947|5.2697|5.664|5.5564|4.7319|4.4452|4.553|5.2522|6.2737|6.3454|5.5567|5.0904|5.0187|5.5206|5.7001|6.596|8.3167|7.5281|8.6752|9.9302|10.6827|8.7828|11.0233|10.7186|13.6581|9.9299|11.5431|12.0449|10.4676|9.6073|10.5931|10.9121|11.8872|9.7793|13.6509|13.129|13.02|11.956|14.0639|14.8554|14.1958|15.6871|16.9661|18.3972|18.3983|18.3972|21.0844|20.1408|20.4219|25.2969|26.1015|26.4675|24.5488|25.8899|30.1326|29.9466|29.2834|29.2333|25.675|22.3177|12.1483|16.4268|20.7441|24.3155|24.6471|30.2998|27.817|32.9015|31.6112|37.0141|36.5056|41.7881|37.228|32.5701|34.3386|40.0809|30.6372|32.6356|33.3333|32.9592|37.073|42.5698|48.4911|48.1314|44.9917|45.3343|51.7521|56.1619|49.8517|51.6024|55.1116|62.604|60.5558|72.5681|83.7435|82.2845|79.2702|86.7341|95.8494|77.2699|75.3914|71.9062|56.5511|72.7958|91.8208|95.4533|100.1213|97.0212|127.8989|150.2665|196.4161|242.2849|190.3616|145.7748|161|
2022-02-13 17:24:18|usa_0879|WEN|total_return_price|0.160515524312|1.0639|1.3999|1.2261|1.0784|1.0784|0.8627|0.7972|0.7589|0.6669|0.6669|0.5802|0.594|0.6253|0.7086|1.0004|1.6673|1.6673|2.2926|2.0008|2.2509|2.9595|2.1675|2.4176|4.21|4.5018|4.0016|4.5018|3.7098|3.5014|2.8762|1.2088|1.2505|1.1671|0.7086|1.1671|2.9178|3.0012|3.0846|3.7515|7.0028|6.2942|7.2946|10.2958|6.5026|6.5026|5.1687|3.9183|4.2523|5.7106|6.2108|6.6277|6.0441|6.3776|5.794|6.8778|6.8778|6.8778|8.1491|7.0028|7.4405|8.0241|7.4405|7.0028|9.483|9.0245|9.6914|7.9615|6.7319|7.4613|5.6481|7.2529|7.443|8.4467|8.9403|8.7702|11.6647|12.4717|12.2683|10.5642|9.1737|9.6839|9.8006|12.4089|13.7231|13.1532|12.1088|11.342|13.37|14.7023|17.7603|16.1077|21.6544|21.5567|21.1691|26.0633|23.8008|28.6674|26.6913|26.5505|17.7212|22.286|17.6839|2.7996|3.917|3.8936|3.5789|3.0954|3.9446|4.1892|3.4513|3.6549|4.0297|3.8615|4.2392|4.0867|4.0795|3.9655|3.7536|3.4997|4.7362|4.7488|5.9734|7.3487|7.795|7.1026|7.0082|6.9392|9.5375|8.855|9.0212|8.1019|9.7496|9.7227|8.699|9.8204|12.4559|13.4901|14.1916|14.0472|16.3714|15.6158|15.6398|16.2429|17.033|17.7186|17.4132|20.3675|14.4749|19.3193|22.6021|21.3544|19.9525|22.2274|22.9575|22.174|22.94|
2022-02-13 17:24:22|usa_0880|AWAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.412|14.2944|18.4128|19.0338|25.9|31.26|29.8|28.39|24.37|
2022-02-13 17:24:22|usa_0881|CBT|total_return_price|0|1.3054|1.3744|1.2479|1.1502|1.2192|1.1272|1.2422|1.2435|1.3304|1.3027|1.0483|1.263|1.5299|1.4932|1.5019|1.5741|1.8245|1.8909|2.2762|1.7912|2.0004|2.2417|2.2022|2.1831|2.4752|2.2891|2.1151|2.1874|2.0263|2.0101|1.5764|1.8332|2.1981|1.9201|2.198|2.2539|2.7928|3.1051|3.3413|3.0499|3.0406|3.5017|4.0219|3.9357|3.9794|3.7993|4.0869|4.294|5.6196|8.0483|8.1949|8.3658|9.5231|7.6924|8.8027|7.9814|7.6778|9.1411|8.7342|9.0165|12.1006|10.6853|8.2968|9.3521|7.1683|8.2212|8.1378|7.0508|10.6435|9.5834|11.1935|16.2733|19.4956|22.3699|24.8619|22.3232|23.1307|18.075|13.3185|16.9226|15.3043|18.4915|18.4724|20.7411|21.4634|26.7459|25.4439|25.6288|22.2531|22.0883|22.2017|24.1906|23.0669|23.5418|25.4992|29.9897|32.9773|33.0684|24.758|23.3657|19.7468|17.2427|22.6946|11.0277|7.7008|9.3145|17.259|19.7421|23.0223|18.3839|24.9968|29.0449|35.8574|31.0218|19.3911|25.2964|33.7397|32.3388|29.223|31.9664|27.6277|30.3785|34.8471|42.1094|48.5673|47.875|42.0858|36.5292|37.6554|31.3665|26.7304|34.8083|41.3628|39.3358|45.4232|44.0553|52.4928|47.1053|49.4953|54.9138|49.9273|55.6596|56.8015|39.1561|38.2264|44.1831|42.3501|44.7343|24.8118|35.524|34.863|43.7679|51.4899|56.2128|49.8092|56.2|
2022-02-13 17:24:26|usa_0882|WPG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3973|8.75|8.3665|8.4108|8.1931|6.7864|5.9502|5.6963|5.136|6.009|6.9497|5.8841|4.853|5.144|5.3623|4.6672|4.4635|5.6837|5.3146|3.7272|4.4376|2.9221|3.6408|3.458|0.8051|0.8408|0.6282||||||
2022-02-13 17:24:26|usa_0883|MTW|total_return_price|0|0.0405|0.0485|0.0502|0.0467|0.0421|0.0383|0.041|0.0405|0.0514|0.0566|0.0494|0.0568|0.0543|0.0555|0.0527|0.0594|0.0665|0.0715|0.0765|0.0653|0.0826|0.0873|0.0929|0.0839|0.0922|0.1199|0.1663|0.1461|0.1675|0.1657|0.1575|0.1829|0.265|0.2012|0.2034|0.2466|0.2867|0.2993|0.3386|0.3826|0.4422|0.5235|0.535|0.567|0.5074|0.4761|0.5419|0.4561|0.553|0.6719|0.7209|0.7764|0.8305|0.9765|1.3449|1.7312|1.5801|2.0828|2.4202|2.2413|2.6999|2.8541|2.1706|3.2402|3.1012|4.6717|3.867|3.8978|3.1447|3.1428|2.2986|3.511|3.0395|3.6156|2.9709|3.958|5.295|4.7575|3.6663|3.6049|2.3764|3.1525|3.0662|4.6381|4.3973|5.0085|5.2714|5.7964|6.2679|6.4185|7.9204|7.9691|14.5283|14.2381|14.3859|19.1449|20.5261|26.0275|28.7496|31.7783|26.615|21.2711|10.2071|5.7774|2.2611|3.694|6.7447|7.1666|9.3446|6.57|8.7048|9.7601|16.2892|12.5371|4.9955|7.1217|10.7407|9.0668|10.3377|12.473|16.3548|14.2469|15.5602|18.9091|25.5014|26.6447|19.0146|18.2421|17.7964|16.1785|12.3815|12.9759|17.32|21.8|19.16|23.92|22.8|24.04|36|39.34|28.46|25.86|23.99|14.77|16.41|17.8|12.5|17.5|8.5|10.88|8.41|13.31|20.62|24.5|21.42|18.59|
2022-02-13 17:24:30|usa_0885|TEX|total_return_price|0|||||||||0.7279|1.3702|1.3702|1.5558|2.198|2.3693|2.5548|1.9126|4.1962|3.2828|4.7529|4.3817|5.1096|5.8518|5.024|4.6529|5.8518|6.0464|7.0636|8.0666|10.9178|10.1073|3.9051|4.2497|6.3745|4.6178|6.1186|6.0031|7.5039|5.195|4.6755|4.6755|4.791|3.6365|3.0593|3.1747|3.6942|2.4821|3.2902|3.2325|3.0593|2.1357|2.2512|2.1935|3.117|4.0406|3.3479|4.6755|6.0609|8.8893|9.5819|10.8518|12.4972|13.1607|6.8978|13.1896|11.1404|14.0554|14.5461|12.8144|6.6381|6.5226|6.032|7.4751|8.0119|9.7897|8.2243|8.0996|10.4362|10.3854|7.8041|5.1442|5.7076|9.014|8.5568|13.1515|17.072|15.7656|20.0413|22.0038|19.9951|18.1941|22.8258|27.4297|36.5915|45.5777|41.7634|59.6435|66.2747|75.0855|82.2154|60.5579|57.7225|47.4433|28.1871|15.9961|8.5429|11.1474|19.1454|18.2957|20.9741|17.3075|21.168|28.6673|34.2087|26.2753|9.4757|12.4773|20.7801|16.4671|20.854|25.9613|31.789|24.2896|31.0316|38.832|41.015|38.0994|29.4932|25.9288|24.7855|21.724|16.8099|17.3636|23.452|19.2074|24.0994|29.9927|29.9444|35.8466|43.1225|46.2667|35.9864|40.6836|38.5816|26.7348|31.2578|30.6671|25.4685|29.3203|14.2185|18.5851|19.1692|34.5462|45.7431|47.391|41.9959|43.95|
2022-02-13 17:24:34|usa_0886|HRC|total_return_price|0|1.2098|1.3473|1.2235|1.3747|1.1479|1.0723|1.1067|1.1548|1.3549|1.3915|1.433|1.5351|1.9257|2.5583|2.2804|2.751|3.3238|3.449|3.319|2.9957|3.7345|4.2908|3.7132|3.7992|3.4093|4.176|5.0583|5.5838|5.3766|5.7626|4.5955|4.9728|5.8639|5.9322|6.8017|9.4482|9.7934|10.0023|10.9573|10.7648|13.0092|11.7289|11.1631|11.5707|11.0145|7.7105|8.7348|7.9508|8.2866|9.0977|8.2591|10.0777|10.2036|11.2621|11.1278|11.1388|12.3533|14.8179|14.153|16.1836|19.5863|19.1909|15.7604|18.3966|15.0597|14.2087|8.7395|10.6322|11.5376|10.7384|15.5542|18.0512|17.0629|20.34|19.3597|19.9699|22.4773|20.6258|20.0894|18.0435|19.2234|19.1975|21.654|24.0252|26.4832|23.7884|20.0626|22.258|22.435|20.6558|19.4301|20.6314|23.189|20.6737|24.5116|24.7068|26.0023|28.7011|24.5221|25.0849|21.7424|22.8684|25.7801|14.07|8.5466|14.1104|19.0342|21.0584|23.9751|26.9056|31.8285|35.0009|33.8591|41.1483|26.9388|30.338|30.1935|27.9959|26.4839|26.0872|32.356|31.0608|33.1691|38.3979|35.9403|38.8581|38.9199|42.999|46.3379|51.5356|49.4641|45.8779|48.1914|48.4993|59.758|54.2925|68.4543|77.3668|72.0821|82.2832|85.1268|85.6486|92.774|87.2054|104.4635|103.4437|104.2567|112.6951|100.1064|109.4941|83.51||||||
2022-02-13 17:24:35|usa_0887|BIO|total_return_price|0|2.1853|2.7369|2.5912|2.4976|2.1853|2.1437|2.1645|2.1437|2.5912|3.8192|3.1131|5.06|5.8305|6.7917|4.9167|5.75|8.8751|8.0834|8.0417|5.0834|6.125|7.4167|7.2917|5.6667|6.5417|4.9583|6.1667|5.3333|6.5834|7.5417|4.2084|6.1667|9.0834|7.7083|6.5417|6.5834|5.8751|6.125|5.8333|5.7083|5.4584|4.9167|4.5417|3.3333|4.375|6.0417|8.0417|9.25|9.584|12|13.417|14.167|14|17.938|14.375|15|12.75|13.032|15|13.063|13.438|15.313|12.188|10.5|10.125|13.063|13.688|11.688|13.625|12.5|11.255|15.9|18|24.9|23.5|31.65|37.55|45.51|37.66|38.7|35.75|55.35|51|57.67|56.37|58.86|51.1|57.37|48.71|59.21|54.99|65.44|62.35|64.94|70.73|82.52|69.84|75.57|90.5|103.62|88.95|80.89|99.12|75.31|65.9|75.48|91.88|96.46|103.52|86.49|90.51|103.85|120.14|119.36|90.77|96.04|103.69|100.01|106.72|105.05|126|112.2|117.56|123.61|128.12|119.71|113.4|120.56|135.18|150.61|134.31|138.66|136.72|143.02|163.81|182.28|199.34|226.31|222.22|238.67|250.08|288.54|312.99|232.22|305.68|312.59|332.74|370.03|350.56|451.49|515.46|582.94|571.17|644.29|745.95|755.57|
2022-02-13 17:24:38|usa_0888|MFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6974|0.5506|0.4607|0.3864|0.4083|0.4484|0.4553|0.4261|0.5229|0.5348|0.569|0.5379|0.7743|0.8333|0.8939|1.0948|1.1502|1.3213|1.1524|1.2271|1.2695|1.5142|1.4656|1.5087|1.5877|1.4461|1.5515|1.5346|1.3381|1.3611|1.1202|1.0656|1.1662|1.1853|1.3813|1.4632|1.4727|1.4012|1.5625|1.825|1.2636|1.4547|1.3963|1.2772|1.3674|1.582|1.9826|1.9439|1.9697|2.0709|2.176|2.3921|2.4711|2.4636|2.2426|2.3509|2.6055|2.7741|3.1459|3.105|3.7964|3.5487|3.3236|3.3284|3.662|4.0389|4.0153|4.1473|4.1693|4.2279|3.8251|3.8589|4.001|4.2872|4.7358|4.9436|5.2732|5.7039|6.0371|5.5791|5.4297|5.7293|5.6278|5.0959|5.9354|5.8946|6.3811|6.8209|0.3184|2.2022|2.4587|3.5248|3.69|4.3952|4.443|4.5302|
2022-02-13 17:24:41|usa_0889|THO|total_return_price|1||||0.463|0.4165|0.3827|0.4291|0.5518|0.4968|0.463|0.5179|0.723|1.1167|1.0829|0.9645|1.159|1.3875|1.4551|0.8976|0.7467|0.85|0.9366|0.8357|0.9225|0.7872|0.8144|0.6527|0.7057|0.6541|0.621|0.4757|0.7453|0.7034|0.7917|1.0962|1.4108|1.7256|1.48|1.5491|2.7862|2.0394|1.8453|2.1384|2.7358|2.8047|2.3317|2.1759|2.0199|2.2228|2.0125|1.6953|1.9386|2.0629|2.0253|2.6861|2.6758|2.3295|2.6961|3.1236|3.5789|4.2372|4.0674|3.6144|4.2271|4.9221|4.8038|4.1148|4.7903|4.3964|3.8492|3.27|4.0917|3.8166|5.6555|5.742|7.9608|9.7293|9.9243|10.9919|9.0392|10.5165|14.4697|21.1072|19.7616|18.4255|20.6685|18.378|22.8504|17.8406|23.8894|21.8064|28.5384|33.8228|28.7493|30.2013|29.1708|27.5412|28.4088|34.903|25.7352|22.1447|14.3686|13.1553|7.8186|17.0765|17.8226|19.8963|24.1475|27.2206|21.2818|24.1435|28.5748|23.9163|19.1391|20.6064|24.0284|26.6371|22.7411|30.2556|35.0496|31.0475|45.4157|48.942|44.2921|52.6849|46.0284|46.2031|49.4641|53.0438|49.4912|48.1614|46.9437|57.5925|69.1769|71.9702|94.2136|87.8482|96.5259|125.1608|125.8701|98.0822|87.9847|64.942|61.2145|62.3174|56.7657|60.649|77.6023|64.412|111.3299|82.9831|119.2297|139.9295|117.3979|101.5348|94.59|
2022-02-13 17:24:44|usa_0890|PTEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.6669|0.6793|0.6422|0.6916|0.7163|0.6797|0.7169|0.9516|1.3342|1.3958|1.3587|1.5318|1.7294|2.5442|2.73|4.483|10.3492|7.6446|4.5447|3.8658|2.6181|1.6055|2.1982|3.9025|6.002|5.1375|12.5473|11.2629|13.5851|14.7208|12.4979|7.0621|4.8846|9.2119|11.753|11.1562|10.0813|11.9229|12.7686|12.7923|10.6978|13.0136|13.9937|13.2203|15.1101|15.4279|19.8788|22.1445|28.7435|26.2806|25.5302|22.6835|19.4379|18.7323|18.1612|21.3093|18.4508|16.0536|21.6458|30.0166|16.7591|9.7804|7.6611|11.0335|12.9997|13.2586|12.1048|11.1897|14.8959|18.8374|25.74|27.731|15.2457|17.6113|15.2817|12.9142|14.0753|16.6213|21.3127|17.3459|19.2068|22.7946|28.6182|31.6568|29.5612|15.1712|17.2628|17.3826|12.2237|14.1261|16.5955|20.1002|21.1115|25.4232|22.9371|19.099|19.8318|21.8127|16.6161|17.1167|16.3082|9.865|13.4029|11.0439|8.2428|10.1682|2.2927|3.4016|2.8083|5.2061|7.0756|9.8863|8.9745|8.45|
2022-02-13 17:24:47|usa_0891|UFS|total_return_price|0|0.366|0.3802|0.4297|0.4604|0.4817|0.4534|0.4841|0.477|0.5507|0.6532|0.7483|1.0585|1.5588|1.7727|1.9756|2.425|3.3574|3.2254|3.5755|2.9964|3.3851|4.1592|4.0267|5.289|6.0052|6.4236|7.2522|7.3451|8.168|8.9214|6.7788|7.5952|7.5952|7.0198|6.2143|6.0992|5.0635|5.6389|4.2579|3.7976|4.0278|5.1786|4.4881|5.869|5.1786|4.6032|5.869|6.3294|7.7103|8.746|8.4008|7.0198|6.8486|7.2815|8.3406|8.9102|8.3864|10.0264|10.0257|8.7615|10.0453|9.2315|7.2561|8.9378|11.6543|15.6849|17.4778|20.4146|18.9409|17.0351|16.0718|17.9781|18.3649|19.3176|16.0836|22.2659|24.6091|27.2726|20.955|24.4834|24.6066|29.062|30.9657|36.1952|36.4582|39.4257|38.3913|40.6064|30.4343|28.8568|27.4841|24.7443|30.5236|26.4567|25.2152|36.1318|39.8563|47.7761|35.1043|32.921|29.2393|23.3315|19.6927|7.1493|4.067|5.9149|12.5648|19.7676|22.9784|17.5999|23.2023|27.358|33.172|34.3622|24.8435|29.2721|35.0425|28.3422|29.097|31.2187|29.1844|25.1969|30.344|36.2642|43.3624|33.4036|27.674|31.9759|37.0624|33.5169|29.2695|30.5738|33.8607|29.6253|31.7742|33.7549|31.9481|33.9647|38.7229|44.565|38.6807|43.4089|47.8732|32.9177|46.5232|42.0945|34.2009|37.436|21.185|21.11|26.27||||||
2022-02-13 17:24:49|usa_0892|LSTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.4384|1.4917|1.6116|2.3575|2.3974|3.1432|3.676|3.4897|3.3568|2.7439|2.5709|2.8504|2.6638|3.09|2.8504|2.4779|2.5308|2.9971|2.8504|2.8104|3.4363|3.7226|3.0034|4.3419|3.5295|3.8458|3.7026|4.5617|5.8336|6.3464|4.7548|5.9069|7.2188|7.2476|6.8192|7.726|9.8879|11.3849|10.4498|12.4366|12.2533|13.3316|13.0865|16.2127|17.453|22.5333|25.0095|31.3855|27.9162|25.7256|34.1476|35.6279|37.6816|40.3601|36.5137|32.67|39.2508|41.3392|35.9899|36.1768|44.8032|47.4643|37.9016|33.098|28.8582|31.0548|32.8903|33.5462|36.3695|33.8127|33.5333|35.595|39.7622|40.5014|34.5159|41.861|50.475|45.2741|41.4372|46.509|50.6137|45.6579|49.6296|51.2462|52.8796|57.2035|64.5938|64.9577|60.3205|60.9059|57.8735|53.5461|59.0652|62.8438|62.3945|78.2739|78.677|78.7161|91.7455|95.9416|102.6427|102.3626|114.5255|89.951|103.0082|101.8415|106.3473|107.7358|92.4646|108.5265|121.465|130.5622|162.5365|155.7873|155.8381|177.0236|
2022-02-13 17:24:52|usa_0893|JCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:52|usa_0894|PDM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.215|11.0329|10.5848|10.8271|11.818|11.3845|12.3593|9.9557|10.6443|11.3874|10.8076|11.4289|11.7562|12.8151|11.6546|11.8437|11.3086|11.7529|13.2228|12.4748|13.7008|13.4608|12.8782|13.2494|14.427|15.4837|16.1085|16.8078|15.7747|16.8066|16.9072|16.2566|16.3006|14.9456|16.7008|16.1518|14.8427|18.4125|17.9093|18.4999|20.2513|16.2281|15.4551|12.9783|15.2803|17.1516|18.0319|17.3547|18.32|
2022-02-13 17:24:54|usa_0895|SSYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.75|1.8335|2.25|4.1665|5.3333|6.25|5.875|6.0835|8|6.625|5.9165|5.375|5.625|3.8335|3.3333|2.75|1.875|1.6042|1.3333|1.1875|1.1667|2.4167|2.5833|2.2292|1.7917|0.875|0.9792|1.0067|1.0633|2.2033|3.0167|2.5133|1.6067|3.1833|4.3667|11.5267|14.2067|13.525|9.505|12.38|15.7775|16.78|14.165|16.34|14.85|12.505|14.74|14.73|13.205|15.705|21.36|23.49|27.56|25.84|17.8|18.46|17.47|10.75|8.27|10.91|17.16|17.24|24.43|24.56|27.72|32.64|47|33.7|18.54|30.41|36.52|49.5|54.4|80.15|74.22|83.74|101.26|134.7|106.09|113.63|120.78|83.11|52.78|34.93|26.49|23.48|25.92|22.89|24.09|16.54|20.49|23.31|23.12|19.96|20.18|19.14|23.11|18.01|23.82|29.37|21.305|20.225|15.95|15.86|12.47|20.72|25.9|25.86|21.52|24.49|
2022-02-13 17:24:57|usa_0896|VSTO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.26|41.93|46.22|44.98|44.39|51.21|46.38|39.69|37.92|19.99|23.25|23.38|14.51|16.1|16.24|17.85|11.22|8.01|8.23|6.29|7.33|8.01|14.45|19.1|23.63|30.67|45.43|40.97|43.07|
2022-02-13 17:24:59|usa_0897|DRQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|15.9375|16.5|14.1875|8.8438|7.8438|11.3438|11.9375|13.1875|13.5|22.0313|22.0313|19.1875|15.5938|12.405|13.065|8.195|11.465|12.395|11.895|9.305|8.87|6.35|9|8.79|8.15|7.555|9.3417|11.185|12.315|15.525|14.36|23.965|24.14|30.395|37.9|32.39|39.88|40.57|45.07|47.95|58.52|44.72|62.79|43.92|17.53|26.87|36.19|49.64|58.66|60.84|46.12|63.13|78.99|78.93|65.04|55.74|66.73|64.96|65.68|72.8|71.71|85.13|89.04|113.8|111.11|107|109.24|90.95|77.28|69.37|75.18|62.07|60.18|58.74|56.54|50.23|61.45|52.25|49.05|43.1|48.25|46.35|50.45|49.8|28.99|45.9|45.39|54.15|47.84|29.44|30|26.76|31.36|35.05|33.93|22.89|19.74|
2022-02-13 17:25:03|usa_0900|DSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:03|usa_0901|ASB|total_return_price|0|1.8456|2.1973|2.4927|2.6935|2.6935|2.341|2.663|3.7263|3.5627|4.7047|4.2177|4.8036|5.8887|6.9014|5.3984|5.3445|5.4209|5.5863|5.6672|4.8807|4.9639|5.1849|5.406|4.9639|5.0592|5.5112|6.8576|6.6538|6.7573|6.0305|5.3803|5.4036|6.6299|8.3923|7.9984|7.6816|9.5329|9.7873|9.7373|9.8907|11.1495|11.1037|11.9838|10.7002|9.7224|11.7086|11.0061|11.1244|11.3576|9.5804|11.6447|13.0228|12.0562|12.4272|13.0007|13.7409|11.9253|12.8839|14.7666|18.1326|11.7738|10.3233|8.6782|9.5126|8.9704|11.7499|10.3215|9.843|8.689|7.0382|8.5785|10.0485|11.0944|12.1185|11.5128|12.0975|13.1544|14.4679|12.2823|13.2617|12.7468|14.5765|15.2239|17.3412|18.2896|18.3119|19.9854|20.8588|19.7511|21.4186|19.5945|21.1077|22.2132|20.7908|21.6297|23.4222|22.755|22.358|20.4787|18.9329|18.8172|13.7829|14.5274|15.4612|11.6565|9.4592|8.6809|8.4021|10.5091|9.3701|10.0883|11.5964|11.3749|10.6545|7.1339|8.5762|10.7592|10.2053|10.2211|10.2536|11.9385|12.2851|12.2981|13.8866|14.4925|14.5846|14.1222|15.1829|15.2401|16.695|14.8825|15.612|15.0342|14.4575|16.6071|21.0523|20.8933|21.6854|20.9831|22.0967|21.7485|24.0221|23.006|17.6411|19.1704|19.1421|18.4994|20.3028|11.9041|12.8911|12.0478|16.4591|20.7818|20.1011|21.2306|22.59|
2022-02-13 17:25:07|usa_0903|PGRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3018|15.1389|15.4803|14.2826|13.8743|14.8908|13.2406|13.0192|14.1674|13.365|13.8135|14.11|13.7772|13.7729|12.5632|13.5147|13.3826|11.2939|12.8609|12.8881|11.8973|12.8995|8.2465|7.3211|6.7216|8.7545|9.9001|9.9104|8.9751|8.39|
2022-02-13 17:25:08|usa_0904|LDOS|total_return_price|0.552469135802||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6578|28.9131|26.4776|23.1474|23.2227|22.4569|26.7473|27.3607|24.9196|30.6312|33.427|34.2259|34.5198|37.9921|47.6249|48.9606|49.5497|58.4613|60.4583|61.6437|64.5088|58.1607|61.5333|64.2024|81.3424|83.6092|89.3861|99.7925|88.2513|81.2482|95.6239|99.1849|105.9416|100.5944|88.99|
2022-02-13 17:25:10|usa_0905|BOH|total_return_price|0|9.4987|9.9985|10.9148|9.8109|8.6031|7.5821|9.0819|10.6026|11.4314|13.9737|12.3828|14.4309|17.5929|22.3954|20.2763|20.4046|23.1829|22.7003|22.8286|19.1591|20.5147|23.121|25.7984|15.9632|17.1243|21.3819|25.6539|22.4865|20.0216|21.1072|14.6907|18.0629|22.7613|25.0463|18.5899|18.8923|19.8245|19.8162|17.9612|18.6401|22.3947|19.0983|17.3366|17.5445|12.8755|13.7376|13.1415|11.0868|12.3945|13.1657|14.8746|15.8733|15.6028|16.052|17.4604|18.873|19.3316|20.9228|24.4802|11.2693|10.8953|11.0815|7.7761|11.445|9.8788|10.289|9.8426|9.0685|9.9678|7.3626|8.5871|8.9842|9.7439|13.3218|12.1513|13.561|13.7507|14.8676|14.9051|16.3388|16.6647|18.0373|18.3731|23.2624|25.7099|25.2974|26.5785|28.7349|25.8185|29.1481|28.4538|30.01|31.2548|29.2903|28.6564|32.3571|32.052|31.4517|32.4499|31.6831|30.9771|30.1189|33.9672|29.0031|21.4704|23.6072|27.675|31.6598|30.5601|33.1917|31.1479|33.0665|33.8161|33.2159|26.2813|32.49|35.6524|34.2073|34.2918|33.4524|38.9497|38.9132|42.4681|46.477|48.0119|46.8641|45.711|48.0888|50.0033|54.8631|52.6251|52.4779|57.3798|58.2067|61.8575|75.9722|70.9629|71.9435|72.7548|75.2681|73.4387|74.2467|70.7376|60.8212|71.7971|76.1061|79.5151|88.7151|51.93|58.3102|48.5403|74.2449|87.3423|82.8202|81.472|83.76|
2022-02-13 17:25:14|usa_0906|BDN|total_return_price|0||||||||||||||2.9123|2.987|3.0782|2.9963|2.5982|1.7668|1.0785|1.4924|1.0084|0.8378|0.9774|0.9774|0.7447|0.7447|0.512|0.4654|0.4654|0.2327|0.2095|0.3025|0.256|0.2095|0.1862|0.512|0.2793|0.2793|0.1396|0.256|0.5585|0.5585|0.6982|1.2567|1.4787|1.8208|1.8735|2.0653|2.1091|2.1022|2.0942|3.1658|3.3842|3.6098|4.018|4.1725|4.3214|5.1938|5.5341|5.3284|5.0964|4.4408|4.2428|3.9639|4.9136|4.1247|4.2639|4.4591|5.099|5.5113|5.8645|5.6412|6.499|6.2881|6.4728|7.3422|8.1059|7.1809|7.2314|7.2944|8.3274|8.8462|9.5279|10.8733|9.8176|10.4525|11.1189|10.7444|11.7794|12.1225|11.2226|12.7707|13.1089|13.4477|13.9232|14.1778|12.29|11.0541|7.9684|7.7269|7.3647|7.706|3.811|1.4658|4.0254|5.9652|6.216|6.8267|6.0104|6.946|6.6877|7.0573|6.8218|4.7765|5.7731|7.0883|7.7193|7.7193|7.8145|9.6383|8.8641|8.7364|9.4464|9.7987|10.6821|9.7284|11.1678|11.2736|9.4576|8.8741|9.9606|10.4552|12.5194|11.752|12.5421|12.4485|13.5795|13.6724|14.3505|12.6561|13.6119|12.8126|10.6135|13.2708|12.125|12.9966|13.6864|9.253|9.7811|9.4505|11.078|12.2101|13.1575|13.057|13.2381|
2022-02-13 17:25:17|usa_0907|OFC|total_return_price|0||||||||||||||||||||||||||||||||||||1.6626|1.6582|1.7211|1.8545|1.8045|2.0403|1.8388|1.9285|1.9185|2.1259|1.8532|1.8897|1.6033|1.2597|1.1992|1.3475|1.1921|1.3514|1.3843|1.3193|1.4581|1.4248|1.642|1.9307|3.0088|4.185|2.7473|2.5155|2.316|2.1488|2.793|2.6468|2.7352|3.0085|3.4472|3.8067|3.8854|3.7966|4.072|4.5259|5.0137|5.6235|6.3586|6|6.3125|6.8044|7.835|8.6756|9.9512|11.9629|12.0038|12.5029|14.4518|13.1692|14.777|17.6828|18.1242|23.4728|21.7462|23.2916|26.4291|24.083|21.7848|22.2961|17.0465|18.37|18.9466|22.4807|17.3417|14.2267|17.0138|21.6269|21.7049|24.0062|22.8166|22.796|21.6014|22.5986|19.7142|14.0475|13.9744|15.4373|15.8327|16.3286|17.2079|18.5713|17.9479|16.4475|17.0627|19.3915|20.4415|19.1079|21.2809|22.2497|18.0293|16.3186|17.1541|20.8412|23.716|22.9572|25.5076|27.2715|29.0875|27.4879|24.6802|22.0737|25.0153|25.9875|18.5641|24.3416|23.7609|27.0808|26.9693|20.5643|23.8128|22.5509|25.0614|25.5615|27.4438|26.7184|27.97|
2022-02-13 17:25:21|usa_0908|JW.A|total_return_price|1|5.7728|5.4607|5.3828|5.0708|4.6806|4.4467|4.9927|5.2777|4.5458|4.4003|5.4337|5.6699|5.6014|5.1782|5.7035|5.4971|6.2014|7.008|3.9888|4.2404|6.0108|6.1022|6.756|7.815|10.285|9.5297|10.2669|7.9323|6.4058|6.8219|4.3959|4.8952|5.8868|6.0616|5.4993|6.0872|6.6327|6.6444|7.44|8.4027|7.9584|7.2228|10.39|12.6463|14.3213|14.3343|14.5978|17.0312|18.7151|18.3121|19.9162|20.4307|23.1251|19.3721|20.5658|20.4142|20.2642|21.6272|29.5572|35.3015|9.35|9.7928|12.3988|15.7515|13.7773|11.5217|11.5468|10.2851|11.8538|15.0577|14.0925|13.8241|12.9126|14.1519|14.0434|15.9877|18.5622|15.3983|15.4057|16.3739|17.2552|18.5829|18.396|18.9752|21.7539|23.0591|23.1787|24.0886|25.9402|30.8083|28.2459|27.3718|26.5248|24.0203|25.7037|27.1292|27.4145|31.0282|32.3474|29.0678|34.0525|33.6266|25.88|26.4703|25.4336|24.0268|26.6446|31.6889|32.1883|30.1122|33.1312|35.396|39.3578|38.8361|37.0584|35.5291|35.5222|37.6403|34.4445|30.5827|30.6684|36.49|40.8775|44.2075|47.1265|49.522|48.3649|51.5724|47.573|44.5784|44.2761|35.6103|42.5177|49.7668|44.782|48.0889|46.2649|48.7984|48.56|56.6088|59.1829|56.9715|49.1994|47.3012|42.5028|42.1967|43.0486|41.046|35.6537|32.4166|29.9786|44.4965|55.8948|58.0347|53.8328|50.75|
2022-02-13 17:25:24|usa_0909|MYGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||6.75|8.1565|6.6875|6.25|6.375|6.3125|8.625|6.75|6.4845|6.0625|5.594|3.6565|2.9531|2.5|2.25|2.25|4.25|11.5|15.0625|37.0195|43.1875|41.375|20.2813|31.68|15.32|26.32|16.755|10.17|7.92|7.3|5.0505|6.745|5.685|6.43|8.085|7.46|8.55|11.255|9.195|7.825|10.93|10.4|13.045|12.625|12.325|15.65|17.23|18.595|26.075|23.21|20.145|22.76|32.44|33.13|45.47|35.65|27.41|26.09|24.05|14.95|16.41|22.84|20.15|22.71|18.74|20.94|23.66|23.77|26.95|27.25|25.41|26.87|23.5|20.98|34.19|38.92|38.57|34.06|35.4|33.99|37.48|43.16|37.43|30.6|20.58|16.67|19.2|25.84|36.18|34.345|29.55|37.37|46|29.07|33.2|27.78|28.63|27.23|14.31|11.34|13.04|19.775|30.45|30.58|32.29|27.6|
2022-02-13 17:25:27|usa_0911|CHS|total_return_price|0.872456223379||||||||||||||||||||||||||||||||||||||||0.3405|0.3505|0.5508|0.7261|0.3605|0.4807|0.4907|0.341|0.3007|0.2358|0.2358|0.1803|0.2805|0.2704|0.2661|0.2509|0.1204|0.1103|0.1954|0.261|0.3505|0.3705|0.5808|0.6309|0.8612|1.0039|1.0415|1.2568|1.3582|1.4921|2.3633|2.5936|2.6287|3.5741|4.4789|3.1244|6.0745|6.5035|5.6924|6.9578|7.2101|8.7747|9.7877|13.5334|16.7275|14.7331|15.0944|14.4311|20.3758|18.4796|28.9198|28.5088|29.302|26.7207|16.3309|17.2538|17.6143|19.0059|13.9588|9.4741|5.1264|5.0976|4.016|2.4514|3.8718|5.5085|8.27|8.6161|10.4266|10.7664|6.7981|7.0848|10.9291|10.7309|11.1176|9.1399|11.2592|11.453|11.4649|13.9581|12.681|13.7906|12.9723|13.0315|12.2863|12.1713|12.1716|11.6658|13.8114|13.1634|11.9388|10.8963|10.5946|10.0677|9.6562|9.4428|11.6199|11.309|7.5541|6.6629|7.6837|8.4401|7.4696|6.652|3.8262|3.1362|2.932|3.2302|1.29|1.5|1.27|1.07|3.31|3|6.18|5.46|4.57|
2022-02-13 17:25:30|usa_0912|DECK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||7.75|6|5.5|4.3333|5.4167|4.1667|4.9793|3.375|2.7083|1.9167|2.4583|2.875|3|2.2917|2.2917|2.4583|2.6043|2.5|2.4167|2.2917|1.6667|0.7292|0.8333|1.1979|1.0208|0.875|1.3542|1.0625|1.8125|1.75|1.1667|1.31|1.33|1.4167|1.7467|1.47|1.48|1.1133|1.4|2.1633|3.3333|6.8333|8.65|9.83|11.3333|15.6633|11.9133|8.2|8.02|9.2067|13.5133|12.8533|15.7733|19.9833|23.6733|33.6333|36.6|51.6866|35.94|46.4|34.6933|26.6233|17.68|23.4233|28.2833|33.9066|46|47.6233|49.96|79.74|86.15|88.14|93.16|75.57|63.05|44.01|36.64|40.27|55.69|50.51|65.92|84.46|79.73|86.33|97.18|91.04|72.87|71.97|58.06|47.2|59.91|57.52|59.55|55.39|59.73|68.26|68.41|80.25|90.03|112.89|118.58|127.95|146.99|175.97|147.36|168.86|134|196.39|220.01|286.78|330.42|384.07|360.2|366.31|
2022-02-13 17:25:34|usa_0913|KMT|total_return_price|0|2.629|2.7982|2.9804|3.2797|3.0975|2.4728|2.2516|2.1865|2.3353|2.0791|2.0842|2.4075|2.8129|2.5341|2.4506|2.6998|3.2618|3.5307|4.2042|3.8376|4.0318|4.3424|3.7677|3.6665|3.5174|3.8848|4.2409|3.7382|3.839|4.3813|3.5877|3.9051|4.6728|4.6963|4.4835|4.2253|4.5191|4.6766|3.9124|3.9691|4.6429|4.7515|5.2557|6.4088|7.766|7.1731|7.6522|7.2143|7.9579|10.2634|10.828|9.5307|10.8982|10.2989|10.4629|11.8864|11.207|13.2621|15.0112|16.165|16.3927|13.0461|8.4621|6.7275|5.5814|9.9439|8.3598|10.9286|9.8368|7.057|8.5368|9.7138|9.2257|12.4434|10.8111|13.7006|13.8194|12.563|11.0868|11.9653|9.8164|11.8718|13.1804|14.0722|14.6705|16.3196|16.1773|17.8953|17.1337|16.6028|17.8301|18.6239|22.3825|22.8583|20.8768|21.763|25.0868|30.5257|31.335|28.3291|22.1079|24.5363|20.5259|16.8902|12.4263|14.7902|19.0806|20.1992|22.0216|19.995|24.4245|31.2677|30.9974|33.6504|26.1928|29.3181|35.8641|26.7891|30.099|32.6103|31.9523|31.909|37.622|43.1288|36.8485|38.6422|34.6407|30.1521|28.5302|29.0303|21.3136|16.5564|19.6169|19.4534|25.7197|27.8945|35.1931|33.7419|36.5904|44.1105|36.7659|33.0346|40.2909|30.9321|34.3442|34.763|29.0831|35.1047|17.8391|27.7316|28.146|35.4834|39.3557|35.538|34.0524|35.91|
2022-02-13 17:25:38|usa_0915|WPX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.49|19.58|14.85|16.42|15.16|16.24|19.58|18.93|20.3|17.75|22.99|24.26|11.64|10.7|12.28|6.34|5.25|6.65|8.95|11.56|15.08|12.75|9.24|11.51|14.09|14.05|18.26|19.65|11.04|13.11|10.96|10.53|13.74|3.29|6.19|4.9||||||
2022-02-13 17:25:38|usa_0916|PRA|total_return_price|0|||||||||||||||||||||||||||||||||||2.4813|2.4083|2.5178|2.3354|2.5544|3.3752|3.0651|3.1746|3.4665|3.1745|3.1016|2.9921|4.2692|3.7968|3.9431|4.3809|4.4903|4.965|4.7824|5.4398|4.9104|4.9469|4.8918|5.9327|8.4333|8.2141|8.4514|8.1046|7.7396|9.6564|8.1776|8.2507|7.32|6.1881|5.5675|3.2857|3.5777|4.8739|3.5923|5.038|4.3517|5.1344|5.2716|5.1402|4.9358|6.1332|6.8692|7.8826|7.5439|9.3897|10.222|9.9621|10.2279|11.4224|11.5363|12.1963|13.6303|14.2057|15.187|14.0713|14.3926|14.5795|14.9388|16.2589|15.7332|16.0398|15.7215|14.0509|16.3552|15.4148|13.6157|13.496|15.2425|15.6864|17.0971|16.5772|16.8196|17.6987|18.5077|20.4441|21.1074|23.467|25.9765|26.3432|26.8171|26.6085|30.0103|33.2381|28.8726|31.2588|28.9094|29.0206|28.9979|31.682|32.4323|32.8613|35.1121|35.693|37.4467|39.87|39.3056|45.7297|49.283|49.9921|45.1912|51.4076|43.9527|32.3647|43.1499|38.0836|32.782|34.4841|38.7522|35.076|24.5658|14.263|15.4695|17.643|26.5888|22.6522|23.729|25.3|
2022-02-13 17:25:42|usa_0917|AMH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.643|15.3982|14.9188|15.4634|16.6592|15.7367|16.2036|15.5133|15.0793|14.9864|15.7422|15.0914|19.4924|20.6054|20.0623|22.0051|21.5944|21.1722|20.9604|19.1364|21.3448|20.9552|19.2446|22.1875|23.8275|25.1018|25.7492|22.8343|26.5261|28.0541|29.3976|33.4126|39.041|38.3588|43.61|
2022-02-13 17:25:43|usa_0918|BIG|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5115|5.958|8.1467|12.5727|13.0185|13.4563|10.7002|10.3111|12.9861|11.835|12.1755|11.8675|10.3354|9.3221|8.8844|8.3656|10.4002|9.087|10.838|11.6324|13.3023|17.0878|20.8491|26.2316|22.5757|19.844|13.1482|21.911|24.3348|17.9714|11.454|21.6273|17.9066|20.4762|24.3996|31.5169|27.3584|26.6126|26.1181|33.0327|28.0879|30.3982|31.6871|28.623|31.7438|23.6782|24.9671|29.6119|29.1661|30.0334|23.2729|31.8897|35.4362|37.0856|36.1998|38.4458|35.654|38.7538|29.9301|39.9635|44.0275|37.0405|42.4174|42.2697|41.3841|44.7483|52.6099|36.9951|38.5588|36.9346|28.4623|34.2959|23.8254|21.5247|25.202|21.7341|39.7521|51.3673|51.0013|68.2459|59.8249|44.3851|42.36|
2022-02-13 17:25:46|usa_0919|SLGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5272|2.4777|3.5804|3.9643|2.8493|3.4813|3.0198|2.3166|2.552|1.77|2.2795|1.9016|1.3256|1.2017|0.9415|0.9322|0.5699|1.1769|1.9326|2.1804|2.3191|3.2458|3.999|2.6353|2.3489|2.1913|2.9613|3.1715|4.3013|4.6075|3.9647|4.4782|6.0164|6.2937|5.7435|6.5795|7.1456|8.1251|7.4498|7.5534|8.714|10.3962|11.5673|11.1466|10.9721|9.9663|10.716|10.7241|9.6529|11.1153|9.6568|11.2926|11.653|12.9971|12.5787|13.7092|15.8431|16.2567|17.5941|16.035|16.565|19.5394|19.7271|18.8541|18.9811|21.5736|21.0394|21.2227|21.2865|21.8305|22.4857|21.3875|24.4947|25.9713|25.2326|23.5155|23.876|24.6704|23.5997|23.2881|23.7486|27.844|29.7493|26.9606|27.6592|26.1538|25.4215|26.4984|21.945|28.5032|28.6981|28.746|30.0253|26.8157|30.4705|36.1034|35.8459|42.2995|41.3773|38.6028|41.36|
2022-02-13 17:25:49|usa_0921|CRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:50|usa_0922|AWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8172|17.5863|21.2162|22.0047|16.9354|17.2984|17.1482|15.0084|14.1514|9.5926|5.9446|8.2705|16.9768|19.8561|18.2402|14.5775|20.1646|29.7658|30.7752|30.8657|25.9094|30.2879|39.8108|39.5052|40.0769|41.8003|47.1137|39.5136|47.0044|47.8703|46.7606|48.6101|47.9207|41.9012|48.3663|44.5999|44.4738|38.9503|37.5211|35.9808|39.3373|41.7141|43.9938|43.2662|47.3406|57.9631|55.2954|60.8249|68.5372|56.0919|72.7698|94.3476|95.0486|92.1578|72.8181|71.7035|66.7772|73.3806|90.9283|107.2822|98.3394|113.73|
2022-02-13 17:25:52|usa_0924|H|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7821|29.4873|38.454|35.7591|37.278|44.5886|41.4135|39.1988|31.9274|37.5818|42.1387|35.5533|39.0028|37.5132|42.2759|38.846|44.0006|48.7143|52.1246|59.7977|59.7193|59.2293|57.5242|55.5545|44.9414|47.6657|46.9601|45.5|47.7441|55.2997|51.9482|55.9465|60.5915|71.7044|75.2753|75.5285|79.6761|66.7694|71.8521|72.7109|73.9875|89.5009|47.9|50.29|53.25|72.94|83.28|76.69|80.18|95.93|
2022-02-13 17:25:54|usa_0925|RDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:54|usa_0926|UPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:54|usa_0928|USG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:55|usa_0929|OAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:56|usa_0930|YELP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.89|22.04|25.5|18.63|23.72|34.87|68.93|68.16|78.96|75.83|68.25|54.24|47.35|43.03|21.14|28.48|19.63|27.87|41.67|39.95|31.81|29.4|42.7|42.3|41.28|38.7|49.9|34.42|34.5|32.71|34.4|34.83|21.06|22.9|20.09|31.64|39|39.96|37.98|36.51|
2022-02-13 17:25:57|usa_0933|ROL|total_return_price|0|0.1199|0.137|0.1488|0.163|0.1672|0.1536|0.1725|0.1796|0.2005|0.2027|0.2242|0.2682|0.2929|0.3403|0.3227|0.3404|0.3863|0.3711|0.4227|0.3189|0.3452|0.3348|0.3802|0.383|0.3777|0.449|0.3972|0.4087|0.3811|0.4548|0.4127|0.4879|0.5548|0.4913|0.5584|0.6736|0.7008|0.6658|0.7917|0.8823|0.9268|0.8769|0.8716|0.9996|0.9994|0.9022|0.9441|0.865|1.0345|0.9073|0.9269|0.8472|0.9007|0.9114|0.7858|0.7866|0.7532|0.8039|0.9605|0.8205|0.8521|0.8431|0.4922|0.4873|0.4704|0.448|0.4359|0.4256|0.424|0.4263|0.4267|0.5803|0.5605|0.5805|0.4551|0.588|0.6227|0.6025|0.5769|0.7591|1.5514|1.2725|1.2079|1.5303|1.7532|1.5694|1.661|1.8039|1.9179|2.0716|2.023|2.0479|2.1093|2.0532|2.2135|2.3249|2.4278|2.4103|2.8333|3.0647|2.8334|2.383|3.0632|2.9292|2.7899|2.8275|3.0908|3.1732|3.5848|3.4352|3.8979|4.9556|5.112|5.1502|4.7463|5.6548|5.4357|5.7359|6.0176|5.7191|6.3934|6.7699|6.9541|7.9988|8.0162|7.9807|7.8179|8.8944|10.0034|11.5783|10.9336|10.6111|11.1535|12.0824|12.1303|14.0864|15.533|17.0798|19.4085|19.666|21.6315|22.3512|25.8631|23.1815|26.801|23.1645|22.073|21.5704|23.5808|27.712|35.4791|38.4977|33.9888|33.8448|35.0365|34.0975|
2022-02-13 17:26:01|usa_0934|DNOW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.98|37.19|30.68|27.38|20.69|19.91|15.17|15.95|17.99|16.58|19.47|21.54|16.02|15.46|13.51|11.06|9.82|13.24|16.67|11.46|13.96|13.98|11.64|11.24|5.16|8.63|4.87|7.12|10.16|9.41|7.85|8.71|
2022-02-13 17:26:03|usa_0935|CVA|total_return_price|0||||||||||||||||||||||||||||||||1.6649|2.0118|2.2893|2.0812|2.1505|2.0812|1.5956|1.4568|2.0118|2.983|3.6767|4.3011|4.5786|3.6767|3.6767|4.9948|4.2317|3.6767|4.3704|4.1623|3.8155|4.2317|3.7117|3.0524|2.7749|3.8155|4.3704|4.9948|4.0236|4.1623|4.093|2.428|1.9774|1.5956|3.1911|3.3299|3.1911|3.538|2.7055|2.2893|2.5324|2.5529|2.4697|2.0701|2.4641|3.8016|2.7305|1.8203|0.777|0.4107|0.888|0.7603|1.615|5.1613|3.8349|3.3798|4.6896|9.5734|6.7541|7.4534|8.358|9.2515|9.7954|11.9487|12.2317|12.3094|13.6802|13.6025|15.3507|15.2619|14.8124|13.2862|12.1873|7.2647|9.4124|9.4346|10.0395|9.2459|9.2071|9.5984|10.476|10.4552|10.1409|9.3877|8.5086|10.18|10.8535|10.8598|11.96|13.1917|13.2172|14.2243|11.9205|12.2507|14.1132|14.702|15.4272|15.9032|15.1983|12.6894|11.4416|12.6451|12.5267|11.9147|12.2727|12.5572|10.7517|12.3028|14.212|12.4077|14.3324|14.3337|12.0571|15.7776|16.5591|16.2151|14.1516|8.3866|9.4909|7.75||||||
2022-02-13 17:26:04|usa_0936|UE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9127|18.1647|16.0799|16.866|18.8258|20.5518|23.3714|22.8925|21.9025|21.4732|20.0284|20.3893|21.3926|18.2803|19.6573|18.8024|14.5949|16.8701|15.5464|17.481|17.636|8.1064|11.0983|9.1442|12.6598|16.5072|18.7546|18.196|18.76|
2022-02-13 17:26:05|usa_0937|UHAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||14.9238|15.253|19.2625|17.5728|15.9958|18.9246|21.8534|25.4581|35.9342|31.541|22.9799|27.1478|27.4857|23.0925|27.711|26.5287|22.9799|25.1769|19.3752|20.2764|25.7402|22.5293|16.559|18.0234|17.6296|17.6855|19.1499|20.0961|16.3833|16.9601|15.6894|13.3283|9.0658|3.9832|3.6416|6.2091|17.1493|19.3752|21.2677|21.3217|34.1724|41.4359|41.7242|48.2577|52.4392|64.9294|89.189|90.7119|66.8219|78.4109|63.073|68.0385|57.1884|59.189|51.4479|42.9679|37.7861|31.1175|30.2163|33.4785|41.3277|44.8063|48.9246|49.6095|71.6251|86.5485|87.4137|86.6477|56.2782|80.6036|96.2045|82.0351|96.9796|120.7608|165.2617|154.1769|175.3465|226.4944|221.9744|278.0514|250.4433|271.8355|316.9328|314.5557|381.6535|377.8027|346.5795|364.3213|315.3755|360.5789|372.8742|358.0743|367.7331|371.1716|339.4428|350.7985|351.7803|324.1091|367.4673|374.4306|386.3359|372.7544|288.1799|299.725|353.5462|452.8765|611.1379|588.5427|645.5764|726.23|
2022-02-13 17:26:08|usa_0938|LTRPA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.93|34.58|26.9|31.85|32.79|22.17|30.96|22.29|21.53|22.14|15.5|14.2|11.7|13.05|9.4|10.55|16.3|15.1|15.65|14.19|11.71|9.07|7.35|2.25|2.05|1.73|4.16|6.38|4.07|3.05|2.18|
2022-02-13 17:26:10|usa_0939|DBD|total_return_price|0|5.0676|4.2717|4.78|4.2512|3.7737|4.59|4.5618|3.9303|4.3134|3.2599|2.7805|3.481|3.8004|3.3341|3.3903|3.9529|4.9184|4.7811|4.2587|3.3223|3.8385|3.6693|3.3606|3.5646|3.963|4.0516|3.6867|3.6497|4.3628|4.2576|3.5295|3.4445|3.8298|4.0172|4.8142|4.9336|5.8446|5.5291|5.6756|6.3755|7.3455|8.4569|9.3454|9.7565|8.92|10.4706|10.1507|10.2027|8.8969|10.9268|11.71|14.0424|15.1391|18.5955|22.5704|24.3802|21.9476|22.8327|27.8065|29.7965|25.7845|17.0991|13.1004|21.3457|14.4262|17.3759|14.0529|14.3635|16.9202|17.2402|16.5133|20.8614|17.2565|20.3086|24.178|25.7679|26.0752|23.9359|21.257|26.7377|22.1214|28.3073|33.2708|35.4957|31.8179|35.0948|31.1242|37.2739|36.8232|30.4121|23.3298|25.866|28.1272|27.9324|30.0899|32.3603|33.294|36.6069|32.0193|20.5609|26.9103|25.6584|24.0349|20.5718|15.7991|19.7008|24.8267|21.6565|24.4017|21.1237|24.3386|25.3057|28.2274|24.8928|22.3085|24.5931|31.738|30.641|28.2204|25.8767|25.8793|29.0268|25.5354|28.9835|35.3031|35.8242|31.7401|31.3794|32.3814|32.2265|27.6757|28.1975|27.4216|23.8339|24.057|24.5127|30.0226|27.4825|22.5519|16.2372|15.4|11.95|4.5|2.49|11.07|9.16|11.2|10.56|3.52|6.06|7.64|10.66|14.13|12.84|10.11|9.05|
2022-02-13 17:26:13|usa_0940|TDS|total_return_price|0|1.7116|1.6949|1.411|1.3526|1.2273|1.1605|1.1439|1.0854|1.115|1.3519|1.3396|1.6388|1.8669|2.2958|2.2465|2.3068|2.8773|3.6568|4.7309|3.6278|4.6901|5.9622|5.5457|7.9758|10.5066|11.4719|12.2957|13.5973|10.4278|10.7408|6.5281|10.1301|10.3743|8.8754|9.8993|10.5949|10.0945|9.4068|10.4423|12.2338|11.5446|13.3821|15.9798|15.8194|11.4809|11.2774|14.0484|14.1187|12.1186|11.1891|12.9483|12.2089|14.3248|13.9683|12.5242|11.3102|12.005|11.8996|14.1499|14.6754|15.0058|12.4702|11.0828|14.3155|17.5601|23.3668|28.4474|40.3958|35.6288|32.215|35.6096|28.9886|30.1622|35.1273|30.4598|29.0323|28.5935|19.6601|16.4206|15.3472|13.4106|16.3434|18.6426|20.6769|23.4797|23.7396|28.0084|25.6613|27.2675|27.3338|26.1774|24.2402|26.5988|27.9875|28.5226|36.8716|40.5324|42.6036|45.518|42.7524|26.8876|32.4356|24.5989|21.9203|18.3802|19.6884|21.6513|23.7597|23.7886|21.4313|23.2141|25.9488|24.0136|22.232|15.2773|18.7024|18.2683|16.9002|20.4286|17.7569|16.9958|19.9941|24.0747|21.112|21.5866|21.6141|19.9363|21.1284|20.9537|24.8552|21.2144|22.1234|25.8505|25.6185|23.6069|25.2022|23.282|24.5052|24.772|24.8345|25.18|24.7818|27.6472|29.6981|28.1914|28.0444|23.9457|23.7635|15.8212|18.9261|17.6996|17.9849|22.4042|22.2596|19.3253|20.15|
2022-02-13 17:26:17|usa_0942|SATS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2571|24.4291|25.2961|21.9173|10.8169|12.7534|11.7811|15.1679|15.9053|16.2132|16.5454|15.4839|18.8627|30.1009|28.4156|18.9518|16.91|23.2624|22.4278|22.841|27.8484|31.373|32.1671|35.7484|38.0657|38.171|42.4573|39.8239|41.1447|41.4931|41.0312|34.1927|29.9632|35.7727|31.6728|33.6417|42.7165|44.1021|50.4383|46.0062|48.2992|42.9434|37.0124|37.6849|29.0881|29.0812|34.0631|40.31|44.52|35.87|30.19|24.97|21.19|24.17|26.62|26.07|26.32|
2022-02-13 17:26:19|usa_0943|TECD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:19|usa_0944|PAG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8521|5.2967|3.7634|3.6008|3.6473|4.7159|3.113|3.5079|3.3453|3.2988|2.416|3.6612|5.5197|5.2595|8.6047|8.2702|7.4265|5.7018|4.5644|4.3265|8.01|9.0396|10.4402|10.0857|11.97|9.2014|11.2088|10.511|11.5969|12.0148|14.1603|15.9774|15.1864|16.9209|17.8296|15.659|16.2406|16.017|13.504|14.8778|11.6902|8.716|5.4723|6.8423|13.1992|12.5651|12.3615|12.158|9.2066|9.645|13.4341|14.7728|17.5321|14.064|15.3662|19.5108|16.6691|24.2293|23.4198|27.3173|23.8835|34.6432|38.8985|36.8038|39.0254|36.7342|41.3911|42.4067|43.6017|42.7299|36.7826|33.3384|27.4761|41.9787|46.1713|40.8347|37.8876|39.7651|43.4286|40.1374|44.3187|47.5439|37.0704|39.8636|43.7485|43.7962|48.2721|22.5587|35.9759|47.3713|56.5279|78.6157|73.2761|95.5813|97.3727|
2022-02-13 17:26:22|usa_0946|FULT|total_return_price|0|||||||||||0.9017|0.9017|0.9364|1.4056|1.2412|0.9585|1.1728|1.1851|1.3934|1.0514|1.1836|1.0347|1.0446|1.0415|1.1|1.3654|1.2907|1.3023|1.2226|1.0907|0.9245|1.0373|1.2011|1.1635|1.3155|1.3687|1.4807|1.7127|1.8866|1.7633|1.9799|1.9733|2.2386|2.098|2.2298|2.491|2.2925|2.2994|2.4382|2.4099|2.5963|2.7844|2.9103|2.8328|3.027|3.2812|3.7844|4.5924|5.0682|5.5893|5.662|5.517|4.3795|4.9607|5.092|5.0881|4.6475|4.4999|5.315|4.7225|5.3311|6.2505|5.546|5.9129|6.51|6.408|7.4027|7.0514|7.0607|6.6897|7.1785|8.0303|8.2273|8.9857|9.2023|8.815|9.4336|10.3513|9.7488|10.1502|9.5434|10.0934|9.9413|9.7597|10.0139|10.4229|9.1574|9.179|9.2452|7.3122|8.1104|6.7259|7.3856|6.6112|4.5771|3.6055|5.162|6.1033|7.1599|6.7943|6.4006|7.3256|7.9005|7.6514|5.5004|7.0961|7.6455|7.3261|7.283|7.1642|8.7816|8.6774|8.8892|10.0189|9.6945|9.6104|8.6555|9.7332|9.7896|10.431|9.7374|10.5554|10.9282|11.1112|12.0339|15.6807|14.9828|16.041|15.9223|15.3173|15.2917|14.318|14.5521|13.6676|13.7816|14.6919|14.6378|15.9235|10.616|9.8517|8.729|12.2335|16.5114|15.4358|15.0815|17|
2022-02-13 17:26:25|usa_0947|TK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.37|5.4266|5.3892|6.2125|6.3238|6.9232|7.9101|6.9899|8.4659|8.2871|8.32|7.7756|6.3232|4.6196|4.8345|4.2904|4.6461|4.1662|4.3116|7.5538|9.0851|13.0421|10.6171|11.9732|11.2989|8.8529|9.9639|10.9677|10.6793|8.2976|11.9407|11.4416|12.8751|12.7583|17.2976|20.9863|22.8577|26.4362|25.9129|27.7509|27.1844|26.7362|24.909|23.2625|26.3992|26.0676|27.8225|34.7061|37.3025|38.0398|34.5825|27.7596|29.7103|17.463|13.1872|9.7074|14.6777|15.5202|16.6819|16.5423|19.2799|19.9258|24.9573|28.1193|23.7267|17.5558|21.0116|27.6545|23.5094|25.3305|26.3281|29.7744|33.9468|35.996|40.7252|48.0006|53.4332|57.2656|44.1869|40.731|37.6893|26.4281|8.9445|7.9176|6.5505|7.1423|7.4928|8.5822|6.2998|8.4811|8.9113|7.7878|7.5067|6.5808|3.2884|3.92|3.44|4|5.32|3.16|2.4|2.23|2.15|3.2|3.72|3.66|3.14|
2022-02-13 17:26:28|usa_0948|KBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3805|22.1662|16.8031|21.8009|31.2568|32.9919|21.8531|27.979|14.229|12.6334|12.3373|15.0593|19.7042|15.8787|19.0843|18.9319|20.6939|25.2831|31.4161|30.6121|22.2619|22.7085|31.5778|22.5607|25.3994|26.6302|27.7925|29.3647|28.4364|26.1278|23.1149|21.5217|16.8955|14.5404|12.7264|18.3496|14.3136|15.2748|13.9582|12.7636|13.2201|16.0513|13.093|13.7893|16.8911|18.4031|14.7912|17.413|19.7936|13.4258|18.3836|23.711|23.6006|29.7857|19.7786|23.3061|22.3766|29.3013|37.3339|37.2359|38.6953|45.79|
2022-02-13 17:26:31|usa_0949|MDRX|total_return_price|0.159684274438||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1332|5.8859|33.5561|14.8499|11.907|8.6935|2.8414|2.7224|3.6533|1.6399|3.4584|3.4314|1.7319|1.7319|1.4288|1.4776|1.6832|2.7224|4.9847|5.8994|4.0754|4.9144|7.7937|7.6097|9.5797|9.1738|10.2887|9.8395|9.9261|12.7676|14.4075|14.7864|12.3346|15.0461|4.9035|6.0401|7.0251|6.14|9.4|11.57|16.15|21.75|20.5|21.62|16.69|18.36|21.21|21.05|18.35|19.02|17.94|16.555|9.295|12.93|13.81|12.93|15.6|13.95|19.39|16.61|16.74|13.82|12.05|12.16|14.2|13.65|12.61|13.76|14.16|13.24|12.3|11.77|12.38|13.48|12.69|12.47|12.19|12.36|10.38|9.36|10.8|11.12|5.76|6.5|7.11|10.27|15.33|15.64|17.21|14.17|21.53|
2022-02-13 17:26:35|usa_0950|CHH|total_return_price|0.0779706275033|||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3508|3.8515|3.9941|5.171|5.0109|5.2426|4.8859|3.4949|3.5483|4.0119|4.4577|4.6182|4.2794|4.1189|3.7623|2.6746|3.3522|3.9085|4.1368|6.034|4.9926|6.8841|7.4661|5.8542|5.6431|6.9555|6.9612|8.7728|9.4204|12.8302|12.931|15.2648|14.4887|18.0591|17.7067|19.4704|19.5064|27.0684|31.7406|25.3255|25.002|21.2068|22.6254|21.829|23.4754|20.7761|21.1096|15.3077|16.9635|16.1166|18.8168|17.6326|18.9912|22.4143|23.3801|21.3849|24.7626|25.541|24.5746|20.1558|23.8068|25.0799|25.268|27.0468|27.9761|38.2139|35.2786|37.7206|42.4607|42.0795|40.5768|43.2352|49.5061|59.6705|55.7589|47.3481|49.0954|51.1262|47.9196|45.8869|46.251|60.1923|60.2884|62.368|67.5146|78.0048|77.9075|75.7399|71.826|76.3018|81.7298|84.6653|87.5112|60.7106|74.6633|83.607|86.8999|106.7372|113.2137|119.511|140.4059|148.35|
2022-02-13 17:26:39|usa_0951|BRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2223|43.2106|21.4227|15.2763|14.957|13.6132|14.5869|10.5556|4.4598|5.0149|5.083|2.7947|4.8493|4.4793|4.4306|4.5776|4.7422|3.4666|4.0801|3.0771|3.9924|4.0314|4.8396|4.7227|5.0246|6.5534|7.2935|10.2245|8.9099|8.2672|12.8926|14.1779|12.581|13.4768|4.0995|5.5017|9.1144|10.39|11.9967|14.2656|12.6589|13.9442|16.6123|20.0595|18.2483|13.1652|11.8409|15.1128|14.6064|12.6784|14.8693|18.4138|15.7165|20.3029|19.2512|23.4287|23.4676|18.0292|18.9007|17.9853|20.6242|16.0281|23.3216|27.2957|23.4696|22.1419|20.995|22.2173|27.6577|29.1437|33.8293|29.2751|29.9365|33.2454|26.2521|38.1195|48.4002|44.1332|51.3168|36.6931|40.3924|39.7827|53.8838|63.1452|72.9526|83.3102|82.76|
2022-02-13 17:26:41|usa_0952|CRS|total_return_price|0|3.025|3.3792|3.6759|4.1162|3.5036|3.2451|3.3313|3.0632|2.8655|2.9253|2.9646|2.773|2.9969|2.9377|2.9747|2.676|3.5939|3.7341|4.661|3.9344|4.0393|4.5875|4.3226|4.4082|4.5616|4.8572|4.8934|4.732|5.0825|5.551|4.4869|4.6899|5.6888|5.2339|5.424|5.1731|5.2511|5.5428|5.2051|5.915|5.722|6.5076|6.0438|7.0525|7.5356|7.4119|7.9513|7.0875|7.3858|8.8003|10.1951|10.8089|10.2082|8.5595|9.4514|9.9913|10.5288|12.6965|13.834|13.5205|14.8657|14.327|10.5116|9.8474|7.6123|8.4692|7.3684|8.3651|6.4337|6.6392|9.2486|11.2333|9.1089|9.6306|7.3998|8.982|9.9067|9.9843|4.5773|4.4158|3.6285|5.612|7.7437|10.7126|11.943|12.4047|17.4242|21.3781|21.7602|19.0153|21.6267|26.0659|35.0213|42.8427|39.9717|38.198|45.0789|48.7609|48.7741|56.5249|42.1901|33.017|19.4922|15.7511|10.94|16.2649|18.4362|21.4105|29.2691|26.3732|27.2389|32.6737|34.8281|47.2034|36.8863|42.4639|43.2229|39.7165|43.5942|43.1628|41.3521|37.9576|49.0985|52.7093|56.1427|53.9216|38.6189|42.2781|33.5254|33.4907|25.8974|26.4761|30.1222|29.1243|36.6667|32.292|33.4388|33.707|43.4605|46.3053|40.2173|48.0774|54.0976|32.8033|42.4138|44.5628|48.1945|46.6215|18.3495|23.0628|17.4188|28.2362|40.1581|39.4589|32.3095|28.9872|
2022-02-13 17:26:45|usa_0953|BAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2954|8.0507|7.5322|7.9843|6.1095|7.1548|7.0994|6.6264|9.8427|10.0017|9.5978|12.214|14.2758|14.7006|17.9647|17.8795|20.3597|23.8219|25.7923|22.4092|23.4628|27.8083|27.0527|25.3981|28.7381|33.1717|32.9031|29.7542|34.5705|35.8507|35.6777|40.7979|47.0218|42.6727|55.3695|63.1915|67.0154|68.4502|66.3243|75.4689|82.0231|85.2301|79.2783|83.8904|77.708|84.198|
2022-02-13 17:26:47|usa_0954|ERIE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.0589|10.0589|13.2075|20.9381|18.2286|15.5187|14.5622|19.7739|16.413|14.94|16.0113|14.728|13.9511|16.0627|14.1897|14.7701|17.142|16.9148|17.0217|16.5987|15.5456|15.8499|15.2937|15.9854|21.3498|20.8584|22.143|22.1431|22.8665|19.9827|20.1101|22.9726|21.7641|23.9502|27.2732|26.5551|29.0957|30.1065|30.036|31.4593|30.7738|31.2287|31.1105|30.9439|31.3814|34.9842|32.0617|33.0846|37.7032|32.2155|32.0527|29.1376|26.9448|24.5339|22.2846|23.6257|25.0643|26.7462|29.5634|31.5389|39.273|46.2614|50.645|50.7318|51.4364|56.9028|57.1466|52.8816|47.8289|53.9441|58.8615|62.592|57.3393|58.3297|56.1422|61.1122|62.5997|74.9529|72.5992|68.8189|70.1126|82.1302|79.8545|85.977|88.9937|98.7502|108.5064|111.3122|107.9828|109.8411|106.8054|107.2284|117.4641|123.6121|166.6534|238.6011|174.7964|157.0805|141.0903|183.743|202.3683|239.3774|216.2242|190.1293|176.389|191.5522|
2022-02-13 17:26:50|usa_0955|AR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.6902|61.4968|66.4556|62.4433|54.1129|40.1041|34.82|33.8538|20.2196|22.8814|24.9517|27.0515|25.3164|24.0348|22.349|21.05|20.35|19.03|19.21|21.08|17.75|9.21|8.83|5.4|3.36|2.85|0.7129|2.59|2.75|5.52|10.2|15.03|18.61|18.71|
2022-02-13 17:26:51|usa_0957|DO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:51|usa_0959|OIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|6.0686|5.2686|3.9429|4.8571|6.0514|6.8|5.5543|7.3657|6.7143|6.9143|7.0286|8.36|7.5714|8.7714|10.3143|11.2686|12.1371|14.2229|18.8514|18.3829|18.5714|18.5829|15.2286|18.5371|17.3829|23.16|26.5714|19.5886|23.8457|34.5714|20.9429|9.5771|7.68|13.9314|20.0743|22.6457|25.9086|24.1714|26.5314|37.0457|42.2743|41.7543|30.3543|42.9657|44.9886|39.4343|45.9257|40.0057|47.16|52.1143|58.6343|58.4343|55.7429|65.37|61.9|49.11|39.77|39.14|27.16|28.35|30.68|32.82|27.23|38|31.45|27.65|25.85|27.3|25.45|32.85|33.15|13.88|16.96|17.62|12.76|16.16|1.67|4.39|2.73|5.18|6.03|8.28|6.41|5.13|
2022-02-13 17:26:54|usa_0961|PBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8347|27.5629|18.8226|17.1403|23.6981|19.8874|24.6235|19.0172|21.221|27.4659|23.2674|22.831|30.5146|27.5671|19.8322|19.356|24.4011|18.6952|20.438|24.1408|32.7151|30.8403|39.0124|47.6063|30.6292|30.1054|28.9188|25.9733|30.7318|6.36|10.24|5.89|7|14.15|15.3|12.7|13.29|
2022-02-13 17:26:56|usa_0962|SC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1572|20.7669|17.5887|16.0506|17.9506|20.5021|23.135|18.2944|14.4673|8.0253|8.8215|10.8482|12.3682|11.9339|11.2101|13.7434|16.7497|14.5829|17.1104|18.7108|16.3197|19.8663|22.1798|24.863|22.5641|15.6645|18.6443|16.46||||||
2022-02-13 17:26:56|usa_0965|ASNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:56|usa_0966|SPB|total_return_price|0|8.3458|9.9611|10.6341|10.2402|15.7814|13.8301|16.5609|16.1922|16.6427|13.5583|12.9137|13.2203|7.2421|10.4105|6.3368|5.4316|6.5631|8.3737|9.5052|4.7526|5.8842|5.2052|5.2052|3.8474|5.2052|4.9789|4.7526|6.3368|4.5263|2.9421|2.2631|0.9053|1.8105|1.3579|1.471|0.9053|2.2631|1.5842|1.8105|1.5842|1.8105|2.0368|1.8105|2.2631|2.2631|1.7711|2.1068|1.6971|1.6971|1.4046|2.0484|1.463|1.5218|1.6971|1.6971|1.99|1.8728|2.3121|3.8626|3.9795|9.3176|6.9887|68.4304|86.5313|63.1325|60.0421|35.3189|32.67|33.553|22.0743|20.3084|11.0372|11.5846|14.7704|12.4323|20.485|18.3658|21.4033|17.5606|21.5798|27.0331|34.3582|39.4865|40.9629|39.1828|43.3363|41.9235|42.312|51.5303|34.4712|40.4048|32.6064|34.2452|39.2746|38.0879|39.5572|40.2353|38.2009|40.6874|41.3655|39.3311|39.5007|38.3139|34.0757|33.2845|38.4835|39.3311|39.6702|38.2574|35.4884|31.3632|34.9798|29.4418|34.5278|28.6507|22.6606|29.2723|44.0215|47.6381|43.4564|46.6775|42.6087|58.6011|66.9646|69.112|71.768|74.1414|80.0185|70.5248|73.4633|66.2865|76.6279|78.7188|77.5886|88.7211|87.9299|109.1778|100.0796|88.2125|95.7849|93.1854|73.9719|68.4391|39.0172|50.9899|50.3753|49.8026|61.1435|34.8357|44.4264|55.7285|77.4969|83.8301|84.2611|95.2891|101.72|
2022-02-13 17:27:00|usa_0967|AAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||1.0974|1.1317|1.3718|1.3241|1.6852|1.604|1.7248|1.6942|1.6942|1.6624|1.9043|2.0804|2.4624|2.4995|2.8813|3.5113|3.6157|3.3075|3.2028|3.7317|4.8822|5.4113|6.7731|5.5915|4.1936|4.2338|4.3743|6.2352|4.8342|4.9797|4.226|3.5295|3.6174|3.9562|4.529|4.7876|4.3656|4.5972|6.4437|6.76|6.4916|6.1814|5.7575|7.295|8.8854|8.5452|10.5657|14.0773|13.874|15.9483|12.7667|15.8972|13.5169|13.4813|17.3853|17.2087|14.7209|18.447|16.9564|18.7359|14.3173|12.3627|13.8516|14.3697|17.4298|17.1521|15.4559|19.2379|17.0422|17.913|21.55|16.5604|17.9119|19.8081|24.6503|27.4819|24.5668|25.9741|25.2282|27.5914|27.1177|27.5922|27.9999|27.3626|27.0761|28.7585|29.6004|34.9084|23.8403|29.9909|27.7965|35.5773|35.5007|22.0344|24.7276|21.5867|25.0931|31.6058|29.4117|38.498|43.2066|39.4953|46.2144|43.12|54.0773|41.7885|52.3084|61.1048|63.9773|56.8966|22.7444|45.3689|56.65|18.6846|25.4016|31.731|27.4231|24.65|
2022-02-13 17:27:02|usa_0968|VSH|total_return_price|0|6.2984|8.0726|6.9753|7.6805|6.715|6.3045|7.3118|6.9013|7.6147|8.2393|9.376|8.4597|7.9058|8.8431|6.9682|7.6076|9.4232|9.0854|8.8071|7.7031|10.2015|11.6774|11.8668|7.2079|6.7285|6.8296|6.3497|6.539|7.1578|8.1242|4.1341|5.384|6.8742|7.5952|7.3068|6.9222|8.5085|9.518|10.7679|13.1234|11.8736|13.8925|12.8831|13.5081|14.181|15.5269|17.3056|18.8457|21.5843|27.7863|32.3038|24.2271|20.7667|18.238|17.8518|17.9476|17.1752|22.3392|20.4091|18.1902|18.1416|13.8473|4.9662|5.9698|5.9955|10.8073|12.2226|16.2753|28.6265|29.2859|23.7375|11.6757|15.3618|17.7549|14.2039|15.053|15.7015|16.9829|6.7932|8.6304|7.8585|10.1897|13.5246|17.6777|16.4734|14.3149|9.9582|11.5947|9.5953|9.1631|9.2248|10.622|10.9926|12.1428|10.8382|10.4522|10.7919|12.2123|10.0585|8.808|6.9939|6.8472|5.1103|2.6401|2.6864|5.2415|6.0984|6.4458|7.8971|5.9749|8.411|12.7556|15.4144|13.0684|7.2641|7.8115|10.5659|8.1938|8.5414|9.2365|11.8259|12.0691|11.2002|11.5217|12.9844|13.5692|12.5655|12.4968|12.2577|10.4094|8.6885|10.8593|11.0617|11.2779|12.8839|14.8742|15.1632|15.3581|17.4539|19.3253|17.3811|21.7558|19.1595|16.9564|17.462|15.7126|16.1923|20.4591|13.9281|14.844|15.2276|20.3526|23.7555|22.3383|19.9925|21.87|
2022-02-13 17:27:05|usa_0970|AXTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.98|26.02|27.55|34.99|25.34|26.65|28.91|26.31|28.29|27.01|31.9|32.21|29.01|32.1|30.16|30.17|29.24|22.87|25.21|30.64|30.25|30.4|18.07|22.55|22.09|28.28|29.57|30.38|30|32.8|
2022-02-13 17:27:06|usa_0971|COMM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.99|18.28|22.94|23.8|23.91|22.97|28.54|30.51|29.03|26.31|26.84|29.01|30.51|37.2|41.18|38|33.2|38.16|38.65|28.93|29.78|16.32|21.73|15.59|11.46|14.19|9.09|8.51|9|13.19|15.36|21.31|13.67|10.96|
2022-02-13 17:27:08|usa_0972|DLB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.866|19.2119|18.3208|13.0396|13.898|16.9392|19.0484|15.672|25.466|28.4255|28.867|27.6325|41.9965|29.1858|32.1534|33.1427|26.3408|26.864|30.0033|32.1534|38.7673|48.038|51.8886|49.1172|55.1015|38.8735|34.2545|24.7384|25.3598|31.3523|33.9602|28.6135|26.9987|30.3448|30.861|31.8288|35.4698|40.9452|38.8712|40.2262|40.8127|36.3594|36.9316|29.5494|32.3336|38.6364|43.9636|49.2266|43.5431|48.3531|46.8599|55.2039|59.1299|62.8996|60.269|66.3498|58.3715|62.605|62.7414|61.5473|66.8459|49.5875|65.2079|65.2334|95.2195|98.9034|99.4155|91.2437|94.6|
2022-02-13 17:27:10|usa_0973|IBKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4603|19.8331|20.2864|23.6857|19.8551|23.4883|15.8197|11.7405|11.6235|11.3238|14.6354|13.0271|11.8867|12.2888|12.5227|14.5421|12.7596|12.6344|11.7553|12.3059|14.0966|11.9945|12.0401|12.3009|13.6256|14.8054|16.8688|22.8625|20.4972|21.783|24.6171|27.6852|32.375|38.7426|37.0531|41.5972|37.1131|32.8582|34.247|36.1609|34.0458|36.0992|42.1763|58.5123|69.8844|63.3852|56.6786|52.7969|51.9018|51.4217|50.8952|46.6393|40.1932|41.5651|47.33|61.9541|77.6693|66.0195|59.3112|81.44|
2022-02-13 17:27:12|usa_0974|ROVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:12|usa_0975|ZNGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.41|13.15|5.765|2.82|2.39|3.35|2.8|3.785|4.07|4.47|3.19|2.955|2.67|2.77|2.86|2.21|2.64|2.28|2.49|2.81|2.57|2.85|3.71|3.73|4.01|3.68|3.98|3.96|3.89|5.33|5.87|6.03|6.12|6.85|9.54|9.12|9.61|10.06|10.78|7.47|6.4|
2022-02-13 17:27:14|usa_0976|LPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.8|444.8|395.6|436.6|348.2|376.6|406|587|545.8|497|593.4|448.2|210.2|260.8|251.6|181.4|167|157.8|206.4|223|286.2|280.2|200.6|265.6|213.4|173|188.6|165.8|72.2|61.8|56.2|52.8|57.4|7.596|13.86|9.94|19.26|29.6|88.17|87.78|64.56|
2022-02-13 17:27:16|usa_0977|GLNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6231|||3.3444|3.4002|5.8527|6.4046|8.021|8.4725|8.0266|8.1437|7.9876|7.0567|6.5885|7.001|7.2518|7.564|7.2797|7.2295|7.0679|7.815|10.7137|14.2584|13.7596|11.5114|10.6893|8.8582|4.2457|2.9671|5.8856|7.3934|9.0264|8.6719|7.174|8.8708|11.509|18.6338|26.0661|27.8603|35.205|31.2585|26.959|32.3585|30.1421|29.2446|27.0074|32.1528|30.8954|35.6579|52.3016|64.3774|32.0583|30.9966|43.1179|30.1679|14.7527|19.5012|14.5469|20.4494|22.1576|26.1904|21.1162|19.8495|28.972|26.5902|27.6811|25.8028|22.4123|22.141|17|12.99|14.1|7.36|7.345|12.89|9.32|11.64|13.33|10.83|12.41|
2022-02-13 17:27:19|usa_0979|BOKF|total_return_price|0|||||||||||||||||||||||||||||||||||0.0756|3.9319|3.2515|3.2515|4.4612|6.9565|7.5614|6.5028|7.1077|8.242|6.2003|5.9735|6.3516|6.6544|6.6544|6.7672|7.1082|6.9565|6.2|6.7303|7.1831|8.1663|8.9224|10.661|11.8343|11.7395|14.7832|14.2906|12.7369|14.2532|15.5765|15.274|11.7958|12.2211|11.1909|10.6238|11.1909|12.8544|14.8582|16.7603|18.8102|19.6326|21.1217|21.473|20.8569|20.7863|20.966|25.5081|25.0851|25.594|27.1011|26.7363|30.3719|33.1974|27.6963|31.4712|32.9418|31.1375|32.6633|34.2235|36.3458|38.1021|34.4228|37.2649|36.0109|36.3522|36.8667|37.8698|34.4721|28.9095|24.845|27.2887|33.7338|34.7983|38.6037|35.1033|33.5451|39.8995|38.801|41.332|35.591|41.9498|43.2498|45.0194|46.0161|43.4646|50.0496|51.7573|51.4867|54.2484|56.8342|55.1611|55.3956|50.3393|51.6963|59.1361|55.3448|51.4429|47.4166|54.8287|60.6989|73.5375|69.6851|75.3008|80.1485|83.5178|89.9841|85.8311|89.2676|67.6662|75.6887|70.4706|74.3597|82.6133|40.4903|54.279|49.9579|66.9399|87.857|85.676|89.114|105.49|
2022-02-13 17:27:22|usa_0980|AMD|total_return_price|0|8.3727|16.1206|14.496|16.8079|14.2461|15.3708|17.3702|14.7459|16.6829|12.9964|13.1214|14.496|14.2461|9.9972|7.8728|6.8731|9.9348|9.4974|10.997|4.9361|5.4985|8.2477|4.6237|4.3113|4.2488|4.8737|4.4988|3.9364|4.5612|4.7487|2.5618|2.4368|5.2486|5.9983|4.6862|8.7476|8.8726|4.3738|5.6234|9.06|11.4968|12.0592|13.1839|8.8726|15.6207|12.4966|14.8709|12.4346|16.9333|18.25|14.5625|8.25|8.6875|6.8125|7.375|12.875|20.75|18|16.2813|8.9688|14.5313|8.5313|9.2813|14.4688|7.75|9|8.5938|14.4688|28.5313|38.625|23.625|13.8125|26.54|28.88|8.15|15.86|14.71|9.72|5.34|6.46|6.18|6.41|11.11|14.9|16.23|15.9152|13|22.02|16.12|17.34|25.2|30.6|33.16|24.42|24.85|20.35|13.06|14.3|13.2|7.5|5.89|5.83|5.25|2.16|3.05|3.87|5.66|9.68|9.27|7.32|7.11|8.18|8.6|6.99|5.08|5.4|8.02|5.73|3.37|2.4|2.55|4.08|3.81|3.87|4.01|4.19|3.41|2.67|2.68|2.4|1.72|2.87|2.85|5.14|6.91|11.34|14.55|12.48|12.75|10.28|10.05|14.99|30.89|18.46|25.52|30.37|28.99|45.86|45.48|52.61|81.99|91.71|78.5|93.93|102.9|143.9|
2022-02-13 17:27:25|usa_0981|KN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.15|31.6|31.44|26.5|23.76|19.27|18.1|17.76|13.7|12.68|13.3|13.78|17.36|19.04|17.06|15.34|14.61|12.36|15.19|16.33|13.42|17.63|16.96|20.66|21.15|13.38|15.26|15.11|18.01|20.79|19.95|19.1|23.08|
2022-02-13 17:27:26|usa_0982|ANF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1427|7.3118|4.5699|4.861|6.6059|8.6412|10.3448|14.7897|15.4337|13.1903|25.4251|31.6152|27.5854|18.1133|14.0835|7.3533|10.6769|15.6622|19.8149|22.1348|25.804|12.5098|17.648|19.9412|15.0224|11.8451|18.5055|21.8556|21.3305|18.9442|17.2159|20.7328|24.6981|26.3502|33.7996|36.4664|48.807|35.3236|45.2324|41.4859|36.2864|52.6688|54.7893|56.3762|48.3598|54.9155|55.3069|51.7494|38.548|20.2863|12.6305|19.2962|20.5164|23.6772|22.8554|31.8474|27.0355|31.5252|37.215|52.43|54.2751|55.3883|34.3318|37.631|25.4778|23.1615|38.0222|37.8508|38.2402|28.8995|27.4425|28.6589|30.8302|26.3571|20.2285|17.9684|16.2034|17.2738|21.5518|22.1049|17.3005|12.3397|9.9376|10.4374|8.6966|12.0618|18.8127|23.4693|21.8741|18.3528|20.4044|28.365|18.186|15.768|16.1234|10.58|9.63|14.22|23.07|37.49|37.81|39.54|39|
2022-02-13 17:27:30|usa_0983|NAV|total_return_price|0|62.4805|83.7238|111.2152|114.9641|91.2215|66.2293|73.7269|81.2246|102.468|82.4742|77.4758|84.9734|107.4664|91.2215|71.2277|47.4852|69.9781|74.9766|72.4773|42.4867|64.9797|67.4789|53.7332|53.7332|59.9812|49.9844|44.9859|38.7379|41.2371|41.2371|26.2418|22.493|38.7379|34.9891|29.9906|26.2418|36.2387|26.2418|21.2434|22.493|24.9922|24.9922|23.7426|23.6176|22.243|13.3708|13.8707|15.1203|12.746|15.1203|11.9962|10.6217|10.3718|9.8719|8.4973|9.1221|9.3721|17.2446|27.6164|24.8047|34.9891|28.866|22.6179|28.4911|40.1749|49.9844|46.4855|47.3602|40.1125|31.0528|29.9281|26.1793|22.7929|28.1212|28.2412|39.5|44.3|32|21.68|24.31|24.61|32.63|37.28|47.89|45.85|37.9725|37.19|43.98|36.4|32|32.43|28.62|27.58|24.61|25.82|33.43|45.75|66|61.7|54.2|59.95|65.82|54.18|21.38|33.46|43.6|37.42|38.65|44.73|49.2|43.64|57.91|69.33|56.46|32.12|37.88|40.45|28.37|21.09|21.77|34.57|27.76|36.48|38.19|33.87|37.48|32.91|33.48|29.5|22.63|12.72|8.84|12.52|11.69|22.89|31.37|24.62|26.23|44.07|42.88|34.97|40.72|38.5|25.95|32.3|34.45|28.11|28.94|16.49|28.2|43.54||||||
2022-02-13 17:27:31|usa_0984|COTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4924|13.4332|13.187|12.7613|14.2597|14.2559|17.9513|20.9058|27.5385|23.5373|22.1282|24.0592|22.3631|20.9246|16.3522|16.5417|16.859|14.7298|18.0581|16.7037|13.0818|11.7069|6.1442|11.0103|12.7507|10.2016|11.1281|5.16|4.47|2.65|6.86|9.15|8.91|8.03|10.48|
2022-02-13 17:27:32|usa_0985|SPWR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.663|22.7324|25.7638|18.2409|17.5469|23.8062|27.8852|41.4775|53.9633|82.0711|46.938|55.2008|61.0868|24.2252|15.7398|18.3391|20.6242|15.6547|12.1126|7.9223|8.2628|8.5901|10.7442|11.9948|6.2527|3.8957|4.4915|3.2082|3.1067|3.6796|7.5426|12.5775|15.4256|19.7861|20.9777|26.8311|22.8634|17.1082|21.5932|18.8106|14.6726|19.9891|15.491|9.6443|5.3492|4.7403|4.0528|6.0105|5.4801|5.6897|5.2641|5.0938|4.9433|3.2409|4.3933|6.6521|9.4347|5.4147|3.6403|5.0415|9.89|26.31|34.44|29.89|21.09|20.48|
2022-02-13 17:27:35|usa_0986|PPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7499|7.982|5.0114|4.2782|5.2609|5.7446|3.8398|3.2276|4.3538|5.6388|5.3743|3.7794|5.5254|6.7802|10.0229|13.1333|12.419|14.6261|19.3126|22.782|25.7526|21.2308|20.5682|18.1863|20.1473|22.3591|24.22|20.9|19.05|22.3|22.11|28.72|31.31|24.9|20.06|17.93|15.59|22.29|25.18|31.31|32.715|18.12|16.89|14.79|19.435|24.36|22.4|28.91|27.99|
2022-02-13 17:27:37|usa_0987|UNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:37|usa_0988|BTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8662|21.2435|26.6969|35.008|33.0833|40.467|37.5584|27.9064|27.7197|22.4265|14.3689|9.12|2.9|2.88|2.44|2.27|2.73|6.92|13.91|10.69|
2022-02-13 17:27:39|usa_0989|MORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0202|25.6021|27.4354|31.33|37.377|34.8871|33.6922|41.2351|47.8204|42.6671|57.3881|73.7417|55.7555|66.8555|51.1586|30.2081|28.8673|36.1731|44.2906|43.9623|43.8619|41.2534|40.3778|48.7233|53.179|54.6956|51.4113|53.9712|57.1242|53.6743|57.6096|58.9015|64.4953|69.3337|72.8767|74.1294|76.5412|66.6657|63.437|61.7649|70.3801|74.292|75.2897|76.2246|82.8788|76.9612|75.073|71.8515|74.4935|74.0739|82.1307|94.075|92.0509|130.4777|123.0191|104.2965|123.4356|140.7773|143.8324|151.5646|115.615|147.0328|158.0518|219.1525|226.2011|247.565|267.4224|346.2217|
2022-02-13 17:27:41|usa_0990|MRC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.09|21.07|24.33|26.74|32.51|27.8|26.55|32.26|26.04|28.4|23.32|15.4|11.85|15.44|11.18|13.1|13.31|13.22|14.39|21.45|18.03|15.7|17.23|16.9|15.91|21.43|18.52|12.24|17.48|16|12.36|13.64|4.31|5.64|4.28|6.62|9.03|9.4|7.43|6.93|
2022-02-13 17:27:43|usa_0991|SEAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3149|30.9136|26.7784|25.5521|27.0707|26.1144|17.5757|16.3876|18.0419|17.4376|16.7242|19.2692|20.4283|13.8558|13.72|19.39|18.14|15.66|12.59|13.56|14.76|21.39|31.43|22.49|25.76|30.1|27.53|31.71|15.42|14.6|19.72|31.19|49.67|49.94|55.97|67.27|
2022-02-13 17:27:44|usa_0992|BRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7778|13.6698|14.3945|15.7794|15.4821|17.5081|18.4081|16.4402|16.7524|18.7988|18.5911|19.9377|21.2499|18.1366|16.066|14.0464|14.6051|14.6132|12.4596|14.4579|14.2063|12.5096|15.8455|15.8627|17.6407|19.4937|8.6889|12.0504|10.5607|15.5706|19.8925|22.3716|22.1983|24.6755|
2022-02-13 17:27:46|usa_0993|SERV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:46|usa_0995|MBI|total_return_price|0||||||||||||||||||4.5477|4.6429|3.0205|3.794|4.1654|4.6895|4.8216|5.939|5.986|6.7946|7.994|7.7722|10.2224|6.2676|7.1182|8.9511|7.8128|10.7164|12.3566|12.5601|13.9559|14.75|16.4862|17.6766|17.2129|20.0253|16.5513|14.4423|15.2354|15.9157|15.0728|16.9699|18.0317|19.209|20.5305|20.6249|21.5083|23.7941|28.2035|26.8078|31.6464|35.3008|37.7212|43.8673|42.4972|30.571|37.4526|33.2469|37.2309|26.9178|30.6219|30.3147|28.1721|41.7121|43.598|47.5943|49.4067|44.5175|47.8943|48.9946|50.7972|36.0419|39.7185|35.1702|44.5497|50.4107|54.5065|57.9242|53.0409|54.2271|59.1749|49.1315|56.0009|57.5171|57.3468|57.6139|56.3993|59.4808|71.0339|64.0025|61.1284|60.3097|18.63|12.22|4.39|11.9|4.07|4.58|4.33|7.76|3.98|6.27|5.61|10.05|11.99|10.04|8.69|7.27|11.59|9.8|10.81|10.13|7.85|10.27|13.31|10.23|11.94|13.99|11.04|9.18|9.54|9.3|6.01|6.08|6.48|8.85|6.83|7.79|10.7|8.47|9.43|8.7|7.32|9.26|9.04|10.69|8.92|9.52|9.31|9.23|9.3|7.14|7.25|6.06|6.58|9.62|11|12.85|15.79|
2022-02-13 17:27:50|usa_0996|MCY|total_return_price|0|||||||||||1.3323|1.3494|1.5321|1.4244|1.3329|1.1993|1.5139|1.1465|1.2738|0.974|0.9717|0.8552|1.0051|0.905|1.0119|1.1644|1.1075|1.1065|1.0511|1.3919|1.2694|1.674|2.5751|2.2212|2.2173|2.4099|2.4086|3.2854|3.5048|4.492|5.2429|5.2474|6.3568|4.9456|4.4769|5.0031|4.8246|4.8553|4.8873|5.8783|6.5542|8.2424|7.2269|7.6367|8.2461|9.2521|10.7998|12.9307|15.607|19.7643|22.4457|23.1843|13.5559|15.9024|12.7302|12.4837|10.19|8.305|11.1325|9.0002|10.8787|16.9579|12.66|13.7232|15.5794|17.2428|18.4937|19.4129|17.2495|15.2629|15.561|18.8538|18.6343|19.5107|21.0767|21.2377|22.6494|25.8294|24.0086|23.8724|26.4566|25.8649|24.6057|25.4832|22.6437|24.2847|24.6701|25.8766|25.5696|23.8572|21.5061|22.9306|27.1696|23.1395|15.3234|17.54|19.2846|21.2548|23.9983|23.0634|23.087|24.63|22.7554|23.3192|23.0005|27.7293|26.9554|26.0437|24.5365|25.564|24.8427|29.1989|32.5243|33.8857|31.1513|32.9303|34.5856|40.5808|41.8137|40.7412|37.4486|34.9621|42.1538|40.8565|42.6392|47.2896|48.4102|43.344|45.9938|43.8683|38.1633|38.4028|42.7816|44.6035|43.7252|55.1535|49.8781|44.0548|37.3973|37.9645|39.1016|49.9737|58.8062|63.4759|55.0058|53.06|
2022-02-13 17:27:53|usa_0997|LBRDA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.6234|50.59|56.48|50.97|50.19|51.53|58.5|56.88|71.35|73.1|84.47|84.49|94.11|83.35|82.96|75.9|83.78|71.74|91.64|100.17|105.63|124.56|107|122.19|142.28|157.99|147.14|167.29|168.35|159.23|
2022-02-13 17:27:54|usa_0998|ARMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1835|26.0635|23.3108|24.3849|28.4383|29.1083|28.6332|26.7081|30.2716|30.6716|30.0023|35.3473|33.956|34.7244|38.7749|38.2224|40.8111|37.8188|35.725|41.1551|27.5347|28.5014|33.2082|41.3811|42.2335|19.2604|22.2309|26.0441|37.5211|37.428|37.0117|33.4744|36.72|
2022-02-13 17:27:55|usa_0999|APAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7419|22.599|23.6038|29.6208|29.9948|26.8316|25.1562|24.5926|22.9614|23.7825|18.0354|19.4154|16.7702|15.2015|15.4655|17.2137|16.327|18.7696|20.4297|25.2016|21.7116|20.0571|22.6003|15.317|18.9104|20.0517|22.2661|25.9808|17.8757|27.6574|33.5151|43.583|46.4713|46.6813|45.8948|46.1768|
2022-02-13 17:27:57|usa_1000|GEF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||7.5969|6.5111|7.6368|6.8548|7.627|6.3771|7.7831|8.7902|8.9796|9.7702|10.0575|8.1765|7.2313|6.5371|6.4059|7.4164|7.3019|8.659|6.6887|8.4746|6.8336|7.7327|8.7309|6.6958|8.9649|9.6719|6.7911|6.9834|5.7033|5.7034|6.6245|9.1792|10.7123|9.3505|10.6144|11.9126|16.6628|19.9936|18.2261|17.719|18.9832|18.9559|20.3652|27.7002|33.893|33.0759|32.8781|38.2194|39.5452|39.1513|37.0857|24.8825|18.7639|28.4312|32.519|34.1396|31.0723|38.2973|38.861|38.5542|41.6673|41.3185|40.8886|30.2527|33.0538|36.8903|30.0517|29.4214|33.2818|34.3981|39.8148|38.8188|37.0461|39.9849|37.3136|33.0516|28.9234|31.1916|23.9752|25.6693|20.9825|27.978|32.7084|38.5401|47.7301|48.9749|47.2151|47.0901|50.4797|50.3643|47.2182|41.3397|34.4282|35.2661|31.5906|35.7949|37.3052|31.828|33.0795|39.0573|43.861|59.2023|59.7382|64.1837|59.16|
2022-02-13 17:27:59|usa_1001|LC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.5|98.65|81.3|66.15|54.15|40.55|22.7|31.2|26.05|27.25|28.1|30.95|20.6|17.55|18.9|19.2|13.2|15.45|13.8|14|12.62|7.85|4.41|4.65|8.16|16.3|18.11|27.13|24.78|
2022-02-13 17:28:00|usa_1002|PINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6497|36.7695|31.7585|28.0439|31.2071|32.4357|36.1117|36.5857|33.2483|34.1769|32.3003|31.3135|30.6654|29.3014|30.6461|34.206|31.7779|28.5082|30.3172|35.212|43.7925|36.131|33.4417|38.1528|32.8323|36.6437|31.6521|33.1612|31.3482|34.2469|33.4247|34.5096|38.6979|41.2|
2022-02-13 17:28:02|usa_1003|TDW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.71|27.11|24.19|28.84|29.17|31.03|19.44|23.19|22.51|15.79|19.28|7.08|5.28|6.81|8.79|12.42|12.01|12.32|10.67|
2022-02-13 17:28:03|usa_1005|TFSL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1074|8.3756|8.7057|8.2106|8.3677|8.0347|9.2601|8.8414|8.8713|7.6932|8.4013|8.7028|9.7727|9.0842|6.7626|6.3141|7.6811|6.7553|5.6343|6.5094|6.9072|6.7842|6.5598|6.7626|7.8113|8.0572|8.1512|8.7443|8.9541|10.3138|10.5096|10.924|10.8092|12.4037|12.712|14.3309|13.0653|12.4589|13.4111|14.632|12.7446|12.0176|12.1097|11.8978|12.3823|13.1447|12.6224|12.9155|13.8137|15.1316|15.8821|17.3747|14.0564|13.2181|13.6701|16.6713|19.7725|19.3226|18.7048|17.87|
2022-02-13 17:28:05|usa_1006|SABR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5471|16.9226|15.8871|17.8551|20.9162|20.9236|23.82|24.9366|25.4018|23.6492|24.7149|22.4606|19.5733|20.3167|16.7835|19.1992|19.8448|23.1511|24.7871|20.4036|20.4337|21.7314|22.0951|21.8335|6.09|8.06|6.5|11.77|15.07|12.21|11.93|8.7|
2022-02-13 17:28:06|usa_1007|TMST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.8944|47.9149|36.3816|26.2374|29.5656|10.12|8.46|8.89|9.13|10.17|16.04|17.79|14.9|15.66|14.8|14.67|16.24|14.65|8.73|10.86|7.45|6.41|7.86|3.23|3.8|3.55|4.79|11.75|14.15|13.15|16.64|
2022-02-13 17:28:07|usa_1008|CNA|total_return_price|0|3.3134|3.4442|3.8366|3.684|5.4933|4.0546|5.1881|5.5805|6.5396|10.2454|8.8721|11.2481|12.7741|11.2699|9.1772|9.3735|9.7658|9.1119|10.2018|9.7004|9.9838|9.853|11.0083|10.5506|10.6378|12.9048|15.4553|17.0902|13.0574|12.8176|9.5042|11.9675|15.0847|13.9076|14.9539|17.0902|14.191|14.7359|16.2619|17.0902|16.6106|16.4798|14.8231|13.5152|11.2481|10.725|10.9865|11.3133|13.1664|15.019|18.4851|19.7928|19.4006|17.9617|16.7195|18.6597|18.7032|18.3873|22.1371|22.2778|25.5154|24.36|19.6188|21.0575|20.3055|21.0902|18.3109|20.3709|16.9049|17.7877|20.0112|20.2728|18.3161|20.639|14.1465|15.2608|15.5381|13.864|13.0792|13.3931|11.719|12.8699|10.997|12.6084|14.4185|15.511|12.5613|13.9948|14.6801|14.8685|15.627|17.1233|16.6577|17.2436|18.8445|21.0942|22.5433|25.0019|20.6656|17.7956|13.6855|13.4171|14.0765|8.8193|4.9139|8.2989|12.95|12.8749|14.334|13.7117|15.0153|14.5111|15.9053|15.6876|12.189|14.5647|16.0536|15.2489|14.8271|15.5784|18.2945|18.3612|21.6117|24.3982|25.0411|23.8352|22.574|23.1239|26.1072|24.2337|22.2956|22.5904|22.2774|21.9211|24.1929|29.3768|32.9386|36.5572|37.8954|40.2283|39.1273|36.4416|36.697|35.7569|37.0035|40.49|42.6869|39.1422|28.4532|29.893|28.1902|37.0216|43.5289|44.7259|41.6105|44.08|
2022-02-13 17:28:11|usa_1009|VEEV|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.2|32.25|20.99|24.1|28.21|28.98|27.14|27.03|25.98|23.94|27.65|37.25|38.09|43.17|52.99|65.05|59.3|62.86|69.42|82.81|87.35|109.2|141.55|161.73|145.72|145.49|182.74|251.01|302.35|292.22|283.72|326.43|314.26|221.32|
2022-02-13 17:28:13|usa_1010|OCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||63.5089|83.3757|90.3886|101.6903|131.9798|154.3837|182.9816|182.1592|63.9502|89.987|64.407|64.8638|60.4209|56.4681|70.0205|50.2566|53.08|57.5975|76.7063|92.6077|65.1416|76.6159|59.54|49.6919|26.2012|25.2977|27.2854|41.0184|41.1088|80.0492|87.3675|108.7802|82.6693|86.3736|72.9116|61.0759|62.7022|78.6036|92.3367|114.8336|134.62|143.2935|116.2792|120.4352|85.1991|50.0533|40.115|42.0123|72.7309|82.9404|103.2689|117.1826|169.8|143.55|166.35|152.85|152.1|143.1|165.3|191.4|198.15|217.2|234.45|281.7|411.15|518.85|568.8|618.3|836.55|831.75|587.7|556.5|392.7|226.5|123.75|153|100.65|104.55|37.05|25.65|55.05|80.85|82.05|40.35|51.6|46.95|61.8|59.4|59.1|20.1|27.3|31.05|28.2|20.55|7.5|9.9599|21.12|28.91|28.43|30.98|28.13|39.97|
2022-02-13 17:28:16|usa_1011|RES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.2775|0.273|0.2686|0.3223|0.282|0.3267|0.3715|0.4118|0.4073|0.5371|0.5147|0.5282|1.0013|0.8504|0.8851|0.9063|0.646|0.5394|0.4741|0.6479|0.5172|0.4313|0.7122|0.8005|0.8945|1.108|1.2016|1.3919|1.2211|1.7368|1.469|1.1653|0.9795|1.1505|0.9097|1.0961|0.9988|1.1003|1.1184|1.5889|1.8027|2.5363|2.3056|2.5751|3.928|6.0333|5.2428|5.5797|4.2197|5.8453|5.7861|5.9354|4.9695|4.1136|5.3662|5.9618|5.0076|3.497|2.3992|3.0402|3.8335|3.82|4.1023|5.0471|7.8504|10.1121|14.1866|13.7912|9.2094|10.3483|9.0955|10.2718|10.3315|10.9082|13.6088|12.4839|14.081|16.3366|18.8098|21.7412|20.4248|12.211|12.0913|13.096|8.3803|11.3157|13.4274|14.7057|15.9083|18.8136|17.3891|19.1935|23.6122|24.4504|17.3556|14.0997|15.0806|9.7284|11.3529|7.21|5.61|5.24|2.06|3.08|2.64|3.15|5.4|4.95|4.86|4.54|
2022-02-13 17:28:19|usa_1012|SD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|23.7|17.78|16.29|20.13|18.83|14.1|17.36|10.96|7.59|8.02|6.14|5.08|4.24|0.8991|1.29|1.67|3.04|3.73|6.13|12.94|10.74|
2022-02-13 17:28:20|usa_1013|KOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3379|23.7674|24.1492|24.636|25.0083|25.7719|25.0655|25.4091|25.5905|23.9678|25.2469|25.915|24.8269|25.2564|24.5883|24.7792|23.901|23.7674|23.9107|24.321|23.9583|24.3783|23.9583|22.3872|22.8224|23.481|17.1144|21.4575|20.2891|22.7556|24.0442|24.3401|24.3878||||17.878|17.0381|11.521|11.731|12.2082|11.1678|10.9005|11.9887|10.576|9.841|10.1369|10.6428|10.2801|10.5283|9.507|7.9893|7.5502|8.3424|5.183|4.8585|5.3071|5.5171|5.4121|6.2521|5.8893|5.6603|7.7602|6.6243|5.813|7.7602|8.8865|3.7131|5.9893|6.1212|6.1477|5.4062|0.5292|1.9|1.28|2.37|3.07|3.4|2.31|3.53|
2022-02-13 17:28:22|usa_1014|GPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.34|81.31|65.4|43.41|52.72|29.86|18.28|11.65|10.48|16.79|9.09|8.57|8.14|11.69|7.67|4.84|6.3|7.26|4.31|6.5|5.67|4.47|4.34|2.64|4.76|4.62|8.23|11.44|11.55|9.68|10.67|
2022-02-13 17:28:24|usa_1017|CLF|total_return_price|0|0.9957|1.0454|1.0897|1.0897|0.9238|0.8629|0.8297|0.7578|0.8353|0.885|0.8066|0.8128|0.801|0.665|0.4361|0.4449|0.4918|0.7259|0.8899|0.6967|0.9016|1.0538|1.2002|1.247|1.2763|1.3114|1.52|1.3757|1.624|1.5382|1.0891|1.3235|2.02|2.0883|2.1812|2.4535|2.4878|2.354|2.3922|2.4997|2.3263|2.4721|2.3077|2.7963|3.2491|2.8878|2.9663|2.8595|3|3.0242|3.2539|3.2705|3.5556|3.1692|3.2675|3.7344|3.503|3.4049|3.6724|3.8855|4.6412|4.6088|3.3787|3.5269|3.0105|2.8902|2.8133|2.8503|2.2104|2.4322|2.1877|2.1|1.7626|1.821|1.426|1.8228|2.1914|2.7492|2.3956|1.9772|1.8577|1.778|2.55|5.0751|6.5174|5.5678|8.0553|10.3696|14.5724|11.5721|17.499|17.8328|17.5771|16.0463|15.4787|19.7293|26.1327|31.7627|36.0418|41.3676|49.2481|98.0665|43.6016|21.1784|15.068|20.3378|26.936|38.441|59.2956|39.5115|53.676|65.6471|82.8359|78.0335|43.3612|53.0372|59.1403|42.4879|34.2061|34.3244|17.0059|14.6354|18.577|23.8813|18.7652|13.9335|9.6921|6.7611|4.5547|4.1002|2.3105|1.4961|2.8408|5.3691|5.5395|7.9637|7.7743|6.5528|6.7705|6.8274|6.5812|7.9826|11.9881|7.2819|9.5204|10.2168|6.9515|8.2083|3.8876|5.52|6.42|14.56|20.11|21.56|19.81|21.77|
2022-02-13 17:28:27|usa_1018|MIK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.02|17.48|24.32|27.06|26.91|22.34|22.19|27.21|27.01|24.17|20.45|22.39|18.57|22.27|23.72|19.99|18.95|16.34|13.4|11.42|8.63|9.69|8.09|2.28|6.62|9.655||||||
2022-02-13 17:28:28|usa_1019|ANAT|total_return_price|0|5.1041|5.4735|5.4063|5.7757|6.2458|6.6488|7.1861|8.1263|9.1673|9.0638|9.5408|9.6072|10.7321|10.7527|13.0135|11.6892|11.4195|10.1534|10.9061|7.7554|9.2317|10.1699|10.7358|9.2322|10.8166|11.7914|10.9551|11.1609|11.8666|11.3397|11.5517|9.3489|11.5356|11.897|12.0087|14.7595|13.1247|14.7451|15.6143|19.4994|23.0826|20.4358|22.5511|19.9559|18.6934|18.8094|19.1654|19.1543|22.4741|25.3822|24.4892|28.2556|28.9477|28.1452|29.7156|32.511|34.7686|39.9741|45.5415|42.2275|44.6295|48.4192|38.7015|38.6746|31.5534|33.9464|32.2995|31.0072|28.3108|25.4419|32.2317|37.2272|35.4456|39.092|42.5547|44.5959|50.5442|51.8873|37.5493|45.0152|43.1747|48.1866|47.9373|48.0282|51.2802|53.3242|56.3389|61.0734|62.5186|67.6814|71.2294|70.4071|67.8971|79.0973|71.1361|70.507|79.5267|95.3659|82.7053|76.714|67.9771|62.8857|55.8318|48.2144|34.964|50.9012|57.9136|81.7768|78.2728|56.2375|53.3008|60.6587|56.6416|55.9829|50.5443|53.8888|54.0814|53.7502|54.7586|52.6475|67.6218|78.0368|77.4783|91.1099|90.5346|92.0781|91.2381|93.3928|81.0153|84.8732|81.6593|86.1684|98.0726|96.7409|105.001|108.0026|103.007|102.3799|104.5239|114.2733|104.9595|108.0722|117.5824|116.4708|111.2265|107.9915|115.5225|110.656|78.0953|69.0192|65.3868|93.9634|106.3669|147.283|188.2114|188.84|
2022-02-13 17:28:31|usa_1020|INOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4|30.94|27.9|20.53|17.3|19.09|16.73|14.59|9.95|12.5|13.4|16.95|14.9|10.5|10.25|10|14.23|12.43|14.2|16.805|18.82|16.66|19.26|26.25||||||
2022-02-13 17:28:32|usa_1021|ZAYO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:32|usa_1022|RYAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7888|26.1367|20.1262|13.7148|14.6449|5.6323|8.9574|9.1496|12.1625|12.05|14.7171|12.3405|14.8868|13.2089|20.0406|20.7534|16.2062|19.2525|10.0592|13.4181|6.09|3.98|3.84|1.06|2.81|3.21|6.25|9.08|6.52|7.56|5.55|
2022-02-13 17:28:33|usa_1023|FI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5736|26.5778|24.0646|22.689|21.2844|16.8695|15.0863|17.1369|17.3919|14.2984|15.2849|15.4822|13.8622|11.6513|12.0459|10.0172|7.8173|7.68|6.72|5.47|7.51|8.49|5.28|6.21|5.26|4.81|5.17|2.59|2.23|1.54||||||
2022-02-13 17:28:34|usa_1024|AVX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:34|usa_1025|TMHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.25|24.26|23.15|21.99|23.24|21.8|17.53|18.33|20.48|20.36|18.6|16.41|13.97|14.03|17.31|19.83|21.55|23.6|21.52|24.21|22.87|20.02|18.3|16|17.75|19.68|24.94|21.86|12.04|18.66|24.59|26.43|30.81|26.42|26.49|34.27|
2022-02-13 17:28:35|usa_1027|CVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1883|10.6812|11.0941|11.3346|4.9957|1.6471|2.2687|3.0582|5.6446|3.0764|3.9703|3.5755|3.6753|6.7653|10.3681|10.9534|10.3499|8.4669|12.0969|11.5024|16.7069|22.3379|27.5336|26.8261|22.7917|24.6808|24.4921|29.3347|28.3894|25.5419|27.7743|25.8543|25.9952|26.9625|17.9803|12.2613|10.392|16.2986|15.1442|15.9997|20.7166|30.5447|25.0177|32.4822|35.2742|27.6851|37.3794|44.8468|42.2486|38.4962|19.6741|19.04|13.36|14.62|21.17|17.79|13.39|16.89|
2022-02-13 17:28:37|usa_1029|USM|total_return_price|0|||||||||||||||||||||13.2945|17.047|14.2594|17.583|23.587|29.6982|29.1621|26.6962|21.9788|21.6571|12.2223|16.2965|17.1542|14.2594|17.4758|18.0119|19.7273|15.8676|16.2965|18.7624|20.9066|23.8014|29.6982|30.0198|21.7644|21.3355|26.1601|28.09|25.9457|25.9457|31.3064|28.9477|29.5909|26.589|25.9457|23.9086|21.3355|25.4096|31.628|26.589|29.1089|26.3745|25.5709|32.5929|37.632|45.8874|58.3242|86.575|60.8973|54.0356|60.0396|51.6769|54.4645|49.4469|42.4566|38.8113|35.166|21.8287|25.371|21.4599|20.2505|21.8287|24.9593|30.4487|33.1504|33.3191|37.0101|38.391|39.1372|42.834|45.8188|42.3708|50.9136|51.9771|51.2052|59.6879|62.9987|77.7084|84.227|72.1333|47.174|48.5034|40.2437|37.0873|28.596|32.9789|33.5107|36.3754|35.492|35.2947|39.4289|42.834|44.1634|41.5302|34.0081|37.4218|35.106|33.1247|33.5621|30.2256|30.8775|36.69|45.53|41.82|41.01|40.8|35.48|39.83|35.72|37.67|35.43|40.81|45.69|39.27|36.34|43.72|37.33|38.32|35.4|37.63|40.19|37.04|44.78|51.97|45.91|44.67|37.58|36.23|29.29|30.87|29.53|30.69|36.48|36.31|31.89|31.52|
2022-02-13 17:28:41|usa_1030|CCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9|19.7|23.45|20.01|19.72|27.94|26.6|28.4|26.22|27.42|19.34|18.71|13.68|4.82|3.67|4.81|7.04|11.12|10.61|9.31|11.35|14.06|14.11|13.44|10.56|11.56|8|6.18|5.85|7.15|7.52|7.45|8.06|9.89|9.01|8.3|6.74|9.81|10.03|10.01|7.28|5.12|4.57|6.61|6.05|5|6.1|3.97|4.5|4.25|4.9|4.65|5.8|5.15|5.35|4.97|2.58|2.67|0.4276|1.02|1.01|1.65|1.96|2.69|2.59|3.34|
2022-02-13 17:28:44|usa_1031|EPE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:44|usa_1032|ANET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6375|22.0825|15.16|17.6325|20.435|15.2175|19.675|15.4725|15.5|21.58|24.455|33.4925|38.205|46.6375|59.875|61.285|63.5725|66.3325|51.44|78.615|61.595|59.51|50.85|50.6375|52.5075|52.615|71.875|74.715|90.94|86.645|146.84|
2022-02-13 17:28:45|usa_1033|VRTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|46.27|51.87|46.81|39.13|37.24|38.64|38.21|36.39|50.2|53.9|51.05|45.2|32.95|29.3|38.55|39|36.55|24.45|26.32|18.25|16.67|19.67|8.17|16.96|12.78|20.54|40.38|59.97|90.24|119.31|
2022-02-13 17:28:46|usa_1034|VEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|26.99|25.49|24.87|22.59|21.54|23.04|27.31|15.23|23.85|22.35|31.26|31.56|31.92|36.74|30.33|31.52|21.6|26.59|38.29|40.08|51.26|41.41|49.13|39.07|47.36|54.45|48.15|50.09|46.38|
2022-02-13 17:28:48|usa_2_0000|ADNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.011|55.7028|70.1917|61.3655|82.0552|77.0497|58.4573|49.1258|40.4358|16.44|12.89|23.18|22.76|21.29|11.45|15.76|17.33|35.19|44.2|45.2|42.66|47.27|
2022-02-13 17:28:49|usa_2_0001|AGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:50|usa_2_0002|AGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3185|32.8851|36.8517|35.3047|31.5778|36.3261|38.6843|40.2324|43.9966|44.4378|46.0758|42.1429|44.7753|45.6568|46.7988|48.0292|47.6177|41.0839|39.7884|47.1151|43.5242|48.4103|50.8399|48.1653|48.46|
2022-02-13 17:28:51|usa_2_0003|APLE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1141|13.7142|13.5108|15.3905|14.892|14.1278|14.4966|15.786|15.0257|15.6094|15.6643|16.6918|14.9659|15.9598|15.4363|13.0101|15.0642|14.7798|15.6206|15.8798|9.2361|9.8047|9.5852|12.9565|14.5424|15.2411|16.0601|16.2|
2022-02-13 17:28:53|usa_2_0004|APTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6482|15.911|23.6976|19.3275|23.4723|28.323|32.5991|37.1408|44.0961|45.9001|50.1795|52.0378|47.4607|56.9715|62.1978|66.6038|57.3095|69.0991|58.6346|48.4019|54.8103|54.8222|65.0632|70.2864|80.5733|82.8094|81.1286|91.591|82.8023|60.5793|78.6733|77.5214|86.2711|94.7291|49.24|77.92|91.92|128.07|137.29|158.3|154.21|163.21|
2022-02-13 17:28:54|usa_2_0005|APY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:54|usa_2_0006|ARD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3398|19.9662|18.8175|18.5707|16.6654|15.1296|15.4422|9.7653|12.2527|15.7825|14.5802|18.9286|10.9666|12.7424|14.05||||||
2022-02-13 17:28:55|usa_2_0007|ARNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|13.93|19.05|29.8|25.39|35.62|31.54|33.01|
2022-02-13 17:28:55|usa_2_0008|ATH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.99|49.99|49.11|54.19|51.75|48.24|44.41|51.56|39.47|40.73|41.78|42.51|47.28|26.31|31.19|34||||||
2022-02-13 17:28:56|usa_2_0009|BF.A|total_return_price|1|2.5085|2.1124|2.2114|2.0531|1.7428|1.7956|1.8946|2.2046|2.1947|2.552|2.3795|3.0093|3.3576|3.7706|3.5844|4.4237|3.005|3.0462|2.0792|2.5608|3.2837|3.1287|3.6399|4.3887|4.5598|5.4384|5.3387|5.0303|4.4303|5.1225|4.7686|5.1445|5.6865|5.8439|5.5241|6.5322|6.0091|6.2065|6.2183|5.7294|5.687|5.6157|5.6011|6.461|6.6019|2.1173|2.3401|2.3558|2.5048|2.6263|2.9716|2.8602|3.0724|2.8709|3.4047|3.5115|4.0615|3.8116|3.8646|4.0348|4.3027|4.6078|5.1668|5.4851|5.601|4.7461|5.2901|4.2923|4.4863|4.2944|5.1584|5.6406|5.2769|5.9251|5.2667|5.779|6.8668|5.9113|6.4862|5.7534|6.9302|7.1658|7.7833|8.9463|8.8854|8.485|8.3731|9.3115|10.2967|11.2818|12.0441|13.5148|14.0003|13.7571|13.5762|12.8874|12.7633|13.52|14.893|12.5598|13.6526|14.1211|8.8102|9.3588|9.6597|9.3488|10.2695|10.7752|12.1795|13.0751|12.4641|13.886|14.7117|15.0441|15.4373|16.9142|18.0859|19.5396|19.7815|22.6616|24.4669|25.6743|25.1619|26.9915|31.3441|30.4102|32.1663|31.5027|32.8982|42.7064|41.1333|38.2152|37.4079|38.2344|35.2114|34.09|35.151|37.8265|42.2144|63.7114|50.3838|50.4358|44.0334|44.8105|50.0002|51.1813|59.7802|61.9912|54.8714|61.3594|61.0318|64.4657|69.7594|65.5543|62.9158|62.64|
2022-02-13 17:28:59|usa_2_0010|BHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.0842|60.64|59.69|50.63|42.48|44.83|31.13|35.28|34.36|40.36|40.06|25.28|27.82|26.51|35.16|44.04|44.81|46.05|52.84|
2022-02-13 17:29:01|usa_2_0011|BHGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:01|usa_2_0012|BKI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|29.67|32.55|32.8|31.03|37.6|40.9|37.8|38.3|40.05|43.9|44.25|46.7|53.05|52.3|44.84|54.5|60.36|61.53|64.48|58.06|72.56|86.96|88.25|73.99|77.98|71.22|82.37|
2022-02-13 17:29:02|usa_2_0013|BKNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||414.0837|652.5013|368.2507|356.2507|517.501|279.0006|64.5001|7.5|12.75|44.1601|18.06|31.2001|31.8001|22.8|12.84|9.06|10.2|25.01|28.61|17.99|26|28|19.98|24.02|25.88|22.51|18.87|23.09|23.53|29.88|36.66|42.86|52.42|65.7|89.85|115.15|121.99|130.65|68.43|70.28|78.78|106.58|167|220.31|255.99|188.95|349.93|407|491.69|487.61|511.12|480.09|728.85|680.11|631.7545|632.74|694.86|828.55|997.32|1187.99|1182.25|1206.83|1164.025|1104.58|1135.19|1158.46|1199.14|1275.71|1307.89|1343.05|1453.49|1502.25|1788.45|1850.64|1818.99|1774|2054.69|2145.77|1969.34|1633.39|1744.91|1880|1944.25|2023.26|1255.15|1677.1|1672.98|2052.82|2334.89|2250.9|2432.75|2365.75|
2022-02-13 17:29:05|usa_2_0014|BPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:05|usa_2_0015|BRK.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|20.66|21.46|22.24|24.2|31.6|29.9|30.78|44.9|52.26|39.86|47|47.02|44.98|37.12|36.6|36.4|35.24|41.4|47.08|43.52|46|46.6|50.5|47.38|44.68|49.3|48.46|42.74|48.6|49.92|56.3|62.2202|59.1|57.42|58.72|57.12|55.67|54.62|58.71|60.24|60.86|63.48|73.32|72.8|72.1|79.04|94.72|89.458|80.24|87.9|64.28|56.4|57.9146|66.46|65.72|81.27|79.69|82.68|80.11|83.63|77.39|71.04|76.3|81.15|83.33|88.2|89.7|104.2|111.92|113.51|118.56|124.97|126.56|138.14|150.15|144.32|136.11|130.4|132.04|141.88|144.79|144.47|162.98|166.68|169.37|183.32|198.22|199.48|186.65|214.11|204.18|200.89|213.17|208.02|226.5|182.83|178.51|212.94|231.87|255.47|277.92|272.94|299|
2022-02-13 17:29:08|usa_2_0016|BWXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0355|13.6238|15.9725|20.8345|17.4792|13.1933|15.2824|16.3017|14.9216|16.2574|16.169|17.9054|18.9659|21.8817|22.2956|21.1639|20.918|18.2622|19.9601|20.6749|21.7846|24.2153|30.0455|31.7455|32.6074|36.6285|37.8216|44.9407|44.104|53.3455|57.4866|61.3691|58.6997|59.1162|35.4259|47.7382|49.5186|56.3771|60.3354|47.1901|55.0105|55.7496|59.4347|65.2706|57.2191|54.7468|48.18|
2022-02-13 17:29:10|usa_2_0017|CABO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.706|405.8028|419.0251|416.5389|468.81|556.2273|591.0577|605.3551|688.6718|691.2132|690.0254|669.1919|710.0631|860.321|802.0595|966.218|1114.0644|1238.2038|1472.9399|1628.8932|1760.6854|1792.9916|2281.3381|1763.0246|1884.9097|1810.4056|1750.5|
2022-02-13 17:29:11|usa_2_0018|CBRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2979|7.7|10.6367|11.6733|14.6667|15.7133|19.8066|24.6333|23.77|25.16|32.76|34.87|36.24|27.16|21.75|18.61|21.29|13.1|3.96|2.36|9.37|12.48|13.71|14.51|13.95|18.52|20.7|27.32|24.83|14.04|15.3|20.77|15.4|19.29|19.66|24.83|22.58|24.24|26.26|27.77|31.81|30.27|34.97|36.79|36.51|32.91|35.13|29.51|25.69|28.59|31.76|35.16|36.4|36.94|43.56|47.88|47.21|45.71|39.43|49.37|49.74|53.92|61.28|39.44|43.52|49.57|62.97|75.93|85.99|93.73|107.72|
2022-02-13 17:29:14|usa_2_0019|CC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8945|5.1389|4.5782|6.0702|7.133|12.8596|18.9406|31.6934|31.0207|42.7855|42.4458|40.0705|38.462|33.7922|23.7714|30.9567|22.0692|13.2508|16.7727|10.0098|14.8849|19.0229|24.995|27.1629|33.9951|29.0441|33.1|
2022-02-13 17:29:15|usa_2_0020|CDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|34.33|41.79|33.97|51.3|48.22|49.58|67.88|50.07|79.27|82.45|107.06|81.91|99.97|113|105.26|
2022-02-13 17:29:16|usa_2_0021|CDEV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|9.8|14.43|19.24|18.15|14.81|19.19|20.22|17.61|18.85|21.72|11.02|9|7.31|4.515|4.33|0.361|0.9799|0.6024|1.56|4.2|6.78|6.74|6.26|
2022-02-13 17:29:17|usa_2_0022|CMD|total_return_price|0||||||||||||||||||||||||||||||||||||||0.5739|0.5739|0.7173|0.5739|0.5739|0.5739|1.0999|1.0043|1.0043|1.1955|0.813|1.1477|1.1956|1.626|2.1041|1.339|1.626|1.4108|1.3867|1.6738|0.9804|1.1956|1.3148|1.53|1.626|1.4827|1.2675|1.1477|1.0996|0.9564|0.8371|0.9684|1.1477|1.8649|2.0921|2.8574|5.138|3.9901|3.9673|4.6254|5.2796|3.7358|3.8879|3.6813|3.8506|3.8161|4.522|4.9064|6.0828|6.5563|10.4298|12.4598|6.9336|8.3453|7.9622|6.8303|5.7672|6.0082|6.9766|6.6926|7.3338|7.2133|6.7442|4.9624|5.2292|4.0887|5.905|6.0556|6.8432|6.4817|8.5777|8.5636|7.2478|6.9666|10.0778|11.1821|11.3167|9.2539|11.8109|16.4303|17.6464|18.0428|19.4136|19.5252|21.8091|27.2594|34.0619|33.0301|35.577|33.9811|41.1866|47.0032|53.4649|53.9595|61.7543|70.413|70.3435|79.6131|79.375|78.8396|75.6614|87.4919|98.9838|110.1531|94.6131|96.9286|72.2135|66.6319|76.1436|90.0344|71.3567|24.79|42.42|47.04||||||
2022-02-13 17:29:18|usa_2_0023|CNDT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.65|15.97|15.87|15.63|16.03|18.77|17.56|22.52|10.59|13.83|8.89|6.24|6.2|1.95|2.27|3.18|4.72|6.66|7.5|6.54|5.37|
2022-02-13 17:29:19|usa_2_0024|DOCU|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.73|54.82|41.18|48.3|56.67|54.15|66.39|74.93|103.94|196.73|222.185|235.11|230.02|302.04|278.29|117.8|
2022-02-13 17:29:20|usa_2_0025|DVMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:20|usa_2_0026|DWDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:20|usa_2_0027|DXC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.8809|64.43|69.7279|78.2165|97.3351|75.1012|90.9234|50.1272|61.6267|51.9463|30.1649|36.4793|14.5|15.04|17.85|24.34|31.26|38.94|34.29|32.43|
2022-02-13 17:29:22|usa_2_0028|EAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1047|15.957|16.9901|10.812|12.4129|10.8596|12.4921|11.4667|8.2097|7.3959|7.108|9.6984|11.8807|11.4803|10.7711|11.84|
2022-02-13 17:29:23|usa_2_0029|EHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||40.301|38.6804|43.0881|36.8563|54.0881|61.7792|74.5059|76.3597|81.3995|81.9297|81.1322|105.7921|113.216|117.7212|119.049|113.216|44.5432|65.4912|44.0129|63.1028|25.9835|22.8019|24.1297|31.2863|34.2049|69.2031|54.682|67.748|68.9783|62.8695|60.8757|54.2578|17.6052|17.8173|0.3606|2.2059|12.5145|19.4717|17.4355|25.4532|21.6353|26.6411|22.6958|23.7564|17.5627|20.7868|21.1686|16.3325|21.0413|19.2172|17.8257|15.3653|14.8562|17.8173|15.0938|14.1096|15.6368|9.2989|7.5342|12.2515|13.2696|15.9252|15.8659|15.8743|16.2901|17.5712|21.1941|22.2716|12.6672|14.992|17.3761|19.7347|20.4135|17.9106|22.3734|24.4351|29.4082|28.5731|30.9686|31.075|32.1537|33.6923|39.0424|40.721|34.1328|31.1738|33.909|35.1941|36.9967|37.8257|39.4889|44.8647|43.1976|46.283|53.7874|63.9481|73.8675|58.7271|55.8434|60.8513|61.0494|67.0993|62.3025|60.5385|63.8037|81.4701|80.9655|77.4148|74.7217|65.26|
2022-02-13 17:29:26|usa_2_0030|EQH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4666|18.455|20.0005|14.7358|18.7039|18.602|20.8604|23.4978|14.7701|18.59|17.8156|24.3164|31.8801|29.6277|30.1186|33.08|
2022-02-13 17:29:27|usa_2_0031|EVRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.6243|45.6067|49.0619|49.2912|51.0933|52.9611|54.7698|62.1941|59.7177|55.5033|56.1536|47.958|52.1083|57.8977|59.6446|61.9851|68.34|
2022-02-13 17:29:29|usa_2_0032|FDC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:29|usa_2_0033|FHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0505|21.9928|28.8894|24.9945|24.4149|25.4177|25.2072|23.9415|25.3133|23.5825|19.4992|23.1005|22.6538|24.342|26.3477|15.2318|15.2123|13.8133|22.1721|27.1809|27.6104|29.0188|27.26|
2022-02-13 17:29:31|usa_2_0034|FND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.05|40.7|38.72|48.68|50.96|50.15|32.31|25.9|40.2|38.79|50.78|50.81|32.09|57.65|73.39|94.33|95.94|106.46|124.09|131.27|
2022-02-13 17:29:32|usa_2_0035|FOX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7201|34.0823|31.1055|35.7714|23.274|26.2799|27.4667|28.4194|35.5894|34.795|36.86|34.77|
2022-02-13 17:29:33|usa_2_0036|FTV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6284|42.1299|44.5244|48.7888|51.9531|57.634|59.4758|63.0627|61.6001|69.7826|55.0532|69.3132|66.6925|55.4356|63.335|43.2473|56.2373|63.4187|68.1075|71.2095|70.0412|72.4352|75.37|
2022-02-13 17:29:34|usa_2_0037|FWONA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6802|20.7025|23.5771|27.6367|27.2435|24.011|24.6638|25.073|25.0459|27.0719|25.3092|24.6421|27.725|27.1702|17.85|28.5|31.68|31.95|34.62|35.95|32.59|29.23|34.42|35.31|28.99|34.04|35.19|39.52|43.78|25.82|29.18|32.65|39.22|38.12|43.51|46.79|58.35|
2022-02-13 17:29:35|usa_2_0038|FWONK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0618|26.0009|25.865|27.9661|26.2822|24.6716|27.8929|27.6439|17.7|27.88|31.71|33.51|36.48|37.32|34.31|30.87|36.21|36.93|29.74|35.05|36.49|41.56|45.965|27.23|31.71|35.37|43.22|43.48|49.05|50.94|61.67|
2022-02-13 17:29:37|usa_2_0039|GDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.88|31.46|23.59|33.3|31.73|30.83|34.29|35.05|36.3|41.51|42.93|50.02|58.93|68.79|83.2|63.93|75.19|69.71|65.63|67.92|57.11|73.33|76.14|83.29|76.95|86.02|69.7|82.35|
2022-02-13 17:29:38|usa_2_0040|GDI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:38|usa_2_0041|GLIBA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.4727|50.7766|45.0391|49.639|41.16|55.75|60.36|62.75|70.85|56.97|71.12|82.01||||||
2022-02-13 17:29:39|usa_2_0042|GTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5|17.51|16.36|19.5|13.18|14.34|11.07|9.89|13.76|7.38|10.28|11.13|12.81|16.02|18.05|16.33|15.75|
2022-02-13 17:29:40|usa_2_0043|HEI.A|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5955||4.984|6.7212|5.5288|6.1103|4.7726|4.9929|3.9979|4.4185|3.2595|3.5894|5.0179|5.5701|3.5267|3.5013|4.1696|3.2557|2.1995|2.5357|1.6905|2.6564|3.5|3.9858|4.0179|3.6715|4.2127|4.7849|4.3954|5.3342|4.9298|5.966|8.1698|7.1828|8.8514|9.0406|9.1729|10.6799|12.3893|10.3084|11.7718|8.0395|8.1692|7.867|7.5512|9.1928|9.6421|10.7503|12.735|9.7419|13.7831|15.1095|12.9961|15.0387|13.4275|14.3286|14.8303|10.9775|11.2419|13.3485|13.7224|16.0284|19.4278|19.8624|20.0535|20.3041|21.7547|23.7933|24.106|24.7202|22.2956|22.9088|25.2614|26.5064|30.1244|33.6393|37.7047|41.565|49.7256|65.4147|74.9015|66.4721|65.0899|64.2764|90.2477|107.9101|92.2112|95.8564|66.5362|77.7178|95.3011|119.0833|127.861|123.3555|125.1543|125.31|
2022-02-13 17:29:43|usa_2_0044|HGV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.63|28.73|36.21|39.26|41.35|42.75|34.31|33.02|26.19|30.85|30.46|32.69|34.39|16.55|20.73|20.98|31.23|37.49|41.39|49.18|52.16|
2022-02-13 17:29:44|usa_2_0045|HPE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0081|6.5711|8.5471|10.1002|10.8657|11.5063|12.4791|11.8671|12.2835|14.3815|15.2394|13.9109|13.5248|13.81|14.2347|13.3432|15.1468|13.556|9.1857|8.9787|8.4403|11.8381|15.8219|14.1131|14.7654|16.13|
2022-02-13 17:29:45|usa_2_0046|HUBB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.5698|78.6094|86.3274|90.1108|99.6811|102.4357|100.9971|91.2135|92.772|92.1078|70.9812|87.4975|89.7616|86.2163|93.5898|104.5594|105.2591|100.2133|104.0618|122.8672|109.015|97.7673|123.1169|91.4965|110.3592|118.9938|125.7425|141.059|110.2279|121.311|133.194|153.5942|184.7739|183.3489|182.863|210.14|
2022-02-13 17:29:47|usa_2_0047|IAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.42|119.78|189.35|216.31|154.17|130.29|130.71|
2022-02-13 17:29:48|usa_2_0048|IGT|total_return_price|0|0.0959|0.1672|0.1296|0.1141|0.1478|0.1698|0.1685|0.1542|0.1762|0.1089|0.0946|0.092|0.1076|0.1141|0.1063|0.1154|0.149|0.1361|0.1322|0.0869|0.1361|0.1736|0.2786|0.2346|0.2411|0.2734|0.324|0.2683|0.3111|0.3343|0.2799|0.3473|0.5962|0.9149|1.0523|1.9076|2.6333|2.1979|3.3798|4.1988|5.4325|6.5936|6.6144|4.8934|4.5409|3.131|3.4213|2.6129|2.2394|2.5505|2.2394|1.7835|2.2599|2.7994|3.4005|3.0276|2.6958|2.9447|3.857|4.1887|4.3128|4.0225|3.0791|4.0329|2.4156|3.0687|2.9858|3.3694|3.5975|4.3958|5.5776|7.9621|8.3519|10.4088|7.0498|11.3295|10.3375|9.4053|11.4688|12.5934|13.5854|16.9743|18.6778|23.6874|29.8315|25.5498|23.8532|22.8115|17.6892|18.6778|17.9148|20.4229|23.3689|25.1736|27.5357|30.6542|26.7926|26.3414|28.5973|29.1481|26.6798|16.5745|11.3991|7.8891|6.1176|10.5498|14.2522|12.4541|12.2418|10.7872|9.9284|12.1545|11.1514|12.0789|9.9833|11.8178|11.5361|10.8216|8.9939|9.736|11.3369|11.4812|13.0065|12.4774|9.6604|11.9184|12.6375|12.9222|13.7469|14.0233|12.2468|13.0936|14.9352|15.4965|20.3489|21.467|20.1023|15.6967|21.2696|23.1324|23.4856|20.5812|17.6584|13.258|11.9504|12.117|13.482|14.3977|5.9068|8.8354|11.0493|16.8171|15.9336|23.7862|26.1291|28.91|
2022-02-13 17:29:51|usa_2_0049|INFO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4931|24.5587|24.9416|26.0218|25.6585|27.4702|28.457|27.0332|33.7498|36.568|34.9969|39.0818|45.4448|45.6805|43.3631|46.201|48.5184|53.8013|52.4069|52.1516|56.7766|63.228|71.4961|73.7133|67.2899|79.7305|92.7505|88.8378|104.4525|120.1967|127.5921|109.75|
2022-02-13 17:29:52|usa_2_0050|INVH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6174|19.7266|19.6719|20.7421|21.4853|20.9338|21.1707|21.1808|18.7496|22.9276|25.6438|27.6675|28.6505|20.3527|26.5998|27.1897|28.4147|31.6586|37.0116|38.1795|45.1037|
2022-02-13 17:29:53|usa_2_0051|IONS|total_return_price|0|||||||||||||||||||||||||||||||||9.5|10.25|16.75|13.75|11|8.25|6|9.75|6.125|6.375|6.25|6.75|7.125|6.75|5|4|6.625|12.625|11.625|13.125|11.625|18.75|16.125|18|15|14.563|17.813|12.313|15.25|13.688|11.375|12.938|9|10.1875|11.1875|6.25|14.0625|14.5|11.5|10.625|9.25|12.39|17.05|22.19|16.08|9.51|9.86|6.59|3.58|5.34|6.52|6.5|7.76|5.74|4.9|5.9|3.87|3.91|5.05|5.24|9.01|6.05|7.18|11.12|9.27|9.68|14.97|15.75|14.11|13.63|16.89|14.18|15.01|16.5|14.57|11.11|10.93|9.57|8.4|10.12|9.04|9.16|6.78|7.21|8.77|12|14.07|10.44|16.94|26.87|37.54|39.84|43.21|34.45|38.83|61.74|63.67|57.55|40.42|61.93|40.5|23.29|36.64|47.83|40.2|50.87|50.7|50.3|44.08|41.67|51.58|54.06|81.17|64.27|59.91|60.41|47.28|58.96|47.45|56.54|44.96|39.89|33.54|30.43|
2022-02-13 17:29:56|usa_2_0052|IQV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|42.33|44.93|46.34|49.8|52.88|55.78|59.69|66.97|72.61|68.86|70.46|65.07|62.4|79.7|75.85|78.7|89.47|95.21|98.54|98.62|98.7|130.77|113.91|143.85|154.14|155.42|154.51|107.86|141.88|154.78|174.83|190.79|244.09|241.59|282.61|
2022-02-13 17:29:58|usa_2_0053|JBGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.8934|30.0892|31.107|28.4379|33.2463|33.4972|31.3834|37.5569|35.6429|36.823|37.3109|29.9825|28.0501|25.8517|30.2964|31.3545|30.8727|29.4968|28.655|
2022-02-13 17:29:58|usa_2_0054|JEF|total_return_price|0.192943278249|0.1983|0.1918|0.1759|0.1843|0.1796|0.1768|0.2338|0.2976|0.3126|0.2957|0.2845|0.408|0.3762|0.3687|0.4904|0.554|0.5241|0.5054|0.3444|0.3519|0.3145|0.3594|0.3893|0.4717|0.5203|0.554|0.5839|0.6925|0.6588|0.6476|0.569|0.8198|0.7899|0.7486|1.0107|1.4636|1.4748|1.6695|1.8941|2.4995|2.364|2.6275|2.5598|2.3274|2.2971|2.2061|2.3578|2.8001|2.7314|3.4562|3.3646|3.0674|3.2062|2.898|2.9133|3.4268|3.7852|4.1278|4.3147|4.9464|4.7031|4.1769|3.8472|3.8001|3.8629|4.6253|4.9986|5.4936|5.3924|6.1731|5.7538|7.5094|7.4814|7.6238|6.7648|8.4316|8.5967|7.9551|8.8466|8.4876|9.0481|9.2143|9.9742|12.7355|11.777|12.3077|14.1387|12.3905|12.5456|14.2662|15.4962|21.6475|22.043|19.9784|19.1366|21.5645|22.0923|27.5604|37.1332|33.332|37.7547|33.0003|19.784|10.9755|15.6488|18.0592|16.5628|18.2877|18.6562|16.2827|18.7373|27.943|28.7766|25.0623|19.971|19.6699|18.7354|16.3389|17.1076|21.5507|24.269|21.1301|22.373|22.2147|20.2471|19.6552|18.9645|17.8802|19.0674|18.9182|16.1469|13.1566|13.5715|14.9124|15.3014|21.4215|20.9189|21.5018|20.9961|19.0242|20.1206|20.3931|18.1612|16.0989|17.6239|18.4053|17.3381|12.8606|12.9076|15.4212|18.7313|29.2962|31.6418|32.5099|42.4162|37.58|
2022-02-13 17:30:04|usa_2_0055|KDP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.221|2.6692|3.1358|1.9966|1.8237|2.501|3.2992|3.4552|4.372|4.5478|4.2176|4.3925|4.5919|5.0492|4.7699|5.0223|4.8762|5.4451|5.7254|5.7571|6.0035|6.034|6.1462|6.5309|7.1169|7.994|8.7003|10.0972|10.7054|10.2577|10.8761|13.443|12.7209|13.5616|13.0721|13.1631|14.0765|13.4404|13.5505|14.3073|17.6718|17.9494|21.8313|23.8979|26.0588|27.1451|26.5142|27.4927|23.3208|27.4069|27.4652|31.2049|33.8914|34.6873|33.6359|36.187|
2022-02-13 17:30:07|usa_2_0056|KHC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.4041|53.1244|58.2741|61.9387|67.0893|71.0958|70.2831|73.3562|71.1697|64.0842|64.3903|51.1488|52.8056|46.8574|37.5383|28.4767|27.137|25.095|29.2196|22.9137|29.876|27.3368|33.7741|39.0325|39.6825|36.2111|35.86|
2022-02-13 17:30:09|usa_2_0057|LEN.B|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.055|24.244|25.7387|37.1177|36.2428|33.7079|34.04|34.2321|41.8062|41.9855|44.8589|44.3809|45.1771|36.5048|34.1806|39.1832|37.9516|35.6696|21.793|12.1101|14.578|13.0565|7.9847|2.1562|4.3846|6.6777|9.0317|8.877|12.4538|12.673|9.5564|10.927|15.0047|13.0869|10.0992|11.8114|16.7146|20.1606|23.714|27.9007|27.8965|30.8301|23.8707|26.5314|33.907|30.5253|29.4429|35.0854|37.6082|37.7408|39.965|39.1891|30.7608|34.1627|35.6271|32.8006|37.0168|40.5763|39.9138|48.1815|43.7142|40.2138|40.8872|33.7031|38.0473|40.1666|39.2781|44.8903|46.5053|45.0431|58.9993|60.1915|71.0938|76.2038|86.8366|89.9848|76.71|
2022-02-13 17:30:13|usa_2_0058|LGF.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.6017|26.2655|27.7686|31.6056|33.2769|25.1085|25.5022|21.7203|15.54|15.75|11.68|9.54|10.49|6.29|7.34|9.06|10.89|15.41|20.29|13.99|15.87|
2022-02-13 17:30:16|usa_2_0059|LGF.B|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2499|24.0918|25.9495|30.2481|31.2561|23.4989|24.2201|20.33|14.85|15.09|11.17|8.98|9.78|5.3|6.83|8.62|9.91|13.37|17.88|12.8|14.8|
2022-02-13 17:30:18|usa_2_0060|LSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||3.2779|3.5452|3.859|4.0271|4.0097|4.0483|4.9172|4.9204|4.7619|5.2198|5.4688|5.1113|4.9331|4.6732|4.5736|4.3404|5.1388|4.4321|3.7842|4.1712|4.5466|4.4665|4.4537|5.6515|6.4667|6.6606|7.6816|7.9017|8.7525|7.9301|7.5428|7.7348|8.7354|9.3667|10.6869|12.2122|11.3243|11.7971|12.8838|12.2957|14.3198|15.6253|15.1844|18.0818|16.8316|18.6313|19.4272|18.9986|16.6996|16.1025|14.2713|15.4415|15.2354|16.6447|13.6186|7.7403|9.7727|12.3178|14.6822|14.5043|14.5085|16.1856|15.909|17.3043|18.1443|16.6253|19.3049|22.7745|23.1027|26.9108|29.1141|30.462|30.8317|36.2973|31.4784|35.8488|38.0527|36.954|43.7283|47.4896|44.2986|48.5108|55.6923|61.6937|55.3355|47.3287|45.8699|44.6972|40.8068|45.6879|50.3609|47.7851|56.3275|55.6503|54.9926|58.1539|57.4397|64.3197|66.7017|58.8162|59.6893|66.9198|76.6061|83.487|105.14|113.1082|152.1069|
2022-02-13 17:30:22|usa_2_0061|LSXMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.05|30.12|33.68|34.93|38.58|40.73|42.26|39.85|40.83|44.28|43.18|36.55|38.18|37.13|40.79|48.34|29.92|34.32|33.17|43.09|44.08|46.58|47.5|50.7|
2022-02-13 17:30:24|usa_2_0062|LSXMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1473|29.511|32.6392|33.8786|37.8725|39.8399|41.5023|39.0431|40.0464|43.873|42.5352|35.9346|37.6167|36.6723|40.6367|47.3553|29.3241|33.86|33.08|43.17|44.11|46.39|47.67|50.51|
2022-02-13 17:30:26|usa_2_0063|LULU|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|27.615|15.335|16.405|12.305|6.705|3.49|6.24|8.745|12.77|14.51|20.96|20.595|21.655|33.54|50.13|62.86|51.42|62.18|74.91|56.85|68.8415|66.21|71.34|67.72|70.67|47.15|51.71|39.51|41.68|66.2|66.19|61.17|52.93|58.59|66.48|77.18|56.3|67.77|51.93|61.9|61.51|79.7|94.6|122.98|142.13|149.85|171.23|192.21|205.85|243.06|223.48|320.01|330.15|339.99|322.27|391.43|416.64|308.83|
2022-02-13 17:30:28|usa_2_0064|LW|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3535|37.0533|43.4143|42.6556|51.1336|51.4342|61.9933|64.1914|73.5333|67.7761|58.6084|66.1908|81.2916|91.1367|59.2262|61.6278|70.7326|81.8754|79.333|64.6378|51.7221|66.25|
2022-02-13 17:30:29|usa_2_0065|MIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6957|0.6926|0.6923|0.7065|0.7771|0.8102|0.7155|0.8235|0.957|1.0577|1.1373|1.0422|1.1471|0.8809|0.7717|0.4619|0.1074|0.0452|0.1116|0.2915|0.3659|0.4345|0.4531|0.4839|0.6718|0.7619|0.8905|0.7258|0.9095|1.078|1.1208|1.3932|1.543|1.8633|1.8845|1.9096|1.9299|2.04|2.2688|2.5846|2.6013|3.1587|3.4274|2.9719|2.7194|2.7129|3.0264|3.5776|3.5877|3.5663|3.4856|3.3637|3.036|1.8155|2.1309|2.3356|1.8756|2.2156|2.216|2.2111|2.5128|1.4822|1.8471|1.561|2.1451|2.5651|3.1463|3.2912|3.56|
2022-02-13 17:30:31|usa_2_0066|MTCH|total_return_price|0.182677949228||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.4873|69.1865|102.7|116.78|137.38|155.63|159.27|150.78|112.76|
2022-02-13 17:30:33|usa_2_0067|NTNX|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37|24.84|30.31|16.08|22.97|27.23|32.1|50.61|48.88|39.35|50.27|43.01|22.7|29.515|33.28|18.81|21.79|24.54|32.47|27.18|36.19|34.44|25.94|
2022-02-13 17:30:34|usa_2_0068|NVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2315|22.7571|25.8442|19.4373|24.3848|22.8761|20.3532|24.004|15.2929|17.223|17.0263|22.6036|27.3063|30.7455|32.6644|38.1238|
2022-02-13 17:30:35|usa_2_0069|NWS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1158|15.594|16.1506|15.0557|16.0046|14.9827|13.7235|14.5538|12.9935|11.4196|13.139|12.4267|10.2195|13.3772|11.4435|12.4751|13.2754|12.8517|15.7919|15.0752|15.0275|12.836|11.0187|12.1001|13.2336|13.9092|14.153|8.7252|11.7682|13.6503|17.6948|23.7188|24.0473|23.23|22.88|
2022-02-13 17:30:36|usa_2_0070|NXPI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6224|12.0947|19.4608|30.0113|24.151|16.5834|15.1351|25.8103|20.1514|23.2111|24.4004|28.6398|28.9371|35.6319|43.257|54.9201|61.2791|66.9572|73.4889|95.8367|94.187|78.956|82.7925|78.3517|73.345|79.0615|94.9543|98.9635|105.0444|108.1232|111.9214|111.509|104.891|82.2446|69.5856|85.5022|92.2486|101.1188|124.2293|81.2864|112.1904|121.6561|154.2119|196.2015|206.6306|205.6671|231.02|
2022-02-13 17:30:38|usa_2_0071|OKTA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.94|21.95|28.92|29.8|41.96|49.65|53.53|78.91|101.73|130.83|112.31|132.94|151.3|219.32|218.35|257.48|285.35|248.3|255.71|177.66|
2022-02-13 17:30:39|usa_2_0072|OMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1002|15.8986|15.8986|16.6418|20.8233|23.6152|33.2061|29.6709|27.9518|26.7045|17.1007|14.0825|20.1188|14.6319|16.1442|15.5367|18.6453|16.4673|19.046|21.4825|22.0512|15.6724|20.6725|20.7591|26.1551|29.5703|16.3229|18.8971|25.5038|39.3678|47.8902|54.081|54.0062|49.3784|
2022-02-13 17:30:41|usa_2_0073|OZK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7132|0.7815|0.9696|1.1579|1.219|0.9259|0.9136|0.8927|0.7427|0.659|0.7915|0.6639|0.6836|0.4879|0.4976|0.5438|0.7816|0.8429|1.1135|1.2578|1.9321|2.0158|2.1244|2.4246|3.2872|3.8995|3.9672|4.9063|3.9426|5.1203|6.0488|5.6033|5.5747|6.0661|6.5407|6.445|5.7464|6.2384|5.9234|5.2218|5.2667|5.6359|5.1974|4.3653|3.3372|5.0722|5.0142|4.3815|3.9241|5.0279|5.5151|6.8899|6.9704|7.2012|8.6645|8.5196|9.9562|8.6269|11.8111|12.5779|11.7759|13.6914|13.4083|18.1428|17.6738|19.7323|22.5388|27.4181|27.278|26.7641|31.4256|30.7561|39.9845|36.7597|41.3798|35.5554|32.0334|32.4701|46.1773|43.65|41.3501|41.4751|42.2967|41.5072|42.009|33.8488|19.278|25.998|26.5395|24.8168|28.4613|14.9165|22.6404|20.4994|29.5251|40.2943|40.0025|42.9314|44.8804|
2022-02-13 17:30:43|usa_2_0074|PEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.28|54.9|45.25|58.33|76|63.4|82.7|88.6|89.6|96.65|114.05|142.7|149.15|124.66|147.01|166.97|140.3|164.27|161.33|178.82|193.45|175.77|259.37|274.06|265.1|280.89|
2022-02-13 17:30:44|usa_2_0075|PK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.53|19.6067|20.8497|21.1906|22.946|21.851|24.9993|27.6329|22.8286|27.8803|25.1401|23.1149|24.5456|8.5013|10.01|9.99|17.29|21.58|20.61|19.58|19.05|
2022-02-13 17:30:45|usa_2_0076|PS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|24.45|32|23.55|31.74|30.32|16.795|17.21|10.98|18.05|17.13||||||
2022-02-13 17:30:46|usa_2_0077|PSTG|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|13.57|14.2|12.3|12.53|11.89|10.35|12.68|16.03|20.14|20.34|23.35|20.96|18.39|22.68|15.42|19.33|19.14|14.99|17.05|16.8|22.8|20.83|19.42|26.45|24.92|
2022-02-13 17:30:47|usa_2_0078|PYPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.39|30.63|37.08|39.53|35.24|41.06|39.72|43.15|52.73|63.33|74.59|75.06|80.67|88.99|83.26|103.84|114.44|103.69|108.17|95.74|174.23|194.5|231.03|236.54|292.76|278.11|192.01|
2022-02-13 17:30:48|usa_2_0079|QRTEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0137|9.5747|10.9807|12.0198|13.0367|12.4755|10.4361|10.8362|9.3469|8.53|7.7409|1.7004|1.8727|2.6674|6.1349|5.8682|8.4522|6.8962|7.6631|8.8912|8.8301|8.8468|8.9023|8.8884|10.9084|9.2746|10.086|10.9251|11.9309|12.6811|13.2924|15.7819|15.7319|16.1876|15.7097|18.6871|19.0155|18.894|17.2289|17.8266|16.5589|16.2568|13.163|13.2747|12.9529|15.6328|15.8758|17.3799|16.4407|14.0169|14.5096|12.1187|10.4963|8.1448|6.726|5.2416|3.7768|6.0659|5.4959|9.1634|10.5362|11.2794|9.2683|7.09|
2022-02-13 17:30:50|usa_2_0080|RIG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||8.6194|7.9376|8.2298|6.2518|6.6158|7.67|7.8422|7.0037|9.1739|11.3441|12.8735|17.6573|20.1234|19.9262|24.1679|24.7108|22.1461|28.6566|37.8305|38.0278|40.5925|35.1174|27.3738|21.1592|22.7375|20.7153|24.1679|26.5847|40.5243|42.2295|46.3517|36.3929|34.3176|32.6735|20.932|26.844|26.403|24.7699|16.5398|18.4482|16.2615|17.4701|15.9036|19.0923|22.1776|23.0126|28.4516|33.7078|40.9201|42.916|48.7526|55.4162|63.8531|63.869|58.2312|64.3223|64.9664|84.2734|89.8953|113.8303|107.5086|121.1778|87.3428|37.5723|46.7885|59.0741|68.0119|65.8411|68.6878|36.8408|51.1222|55.2731|61.9844|51.9422|39.0013|31.9166|46.2155|37.792|37.9271|37.7328|43.9005|40.9509|38.4654|43.1564|36.5769|40.543|29.341|17.2738|14.3913|15.9375|12.92|12.38|9.14|11.89|10.66|14.74|12.45|8.23|10.76|10.68|9.9|13.44|13.95|6.94|8.71|6.41|4.47|6.88|1.16|1.83|0.8069|2.31|3.55|4.52|3.79|2.76|
2022-02-13 17:30:54|usa_2_0081|RVI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4123|2.4031|2.1141|2.5131|2.6994|2.982|3.1235|1.0044|1.0485|1.0816|1.333|1.71|1.955|2.4018|3.1827|
2022-02-13 17:30:54|usa_2_0082|SNDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5618|19.2968|21.4964|25.0125|23.3475|24.3887|22.5033|16.1342|18.5625|15.4487|19.0302|19.5108|17.3589|22.2039|22.6619|20.3207|25.1065|21.7621|23.3449|26.78|
2022-02-13 17:30:55|usa_2_0083|SPGI|total_return_price|0|2.5115|2.5923|2.6866|2.2759|2.0065|2.2893|2.4172|2.3028|2.3634|2.6529|2.3028|2.5856|3.241|3.263|2.9675|3.0208|3.5879|3.8438|4.4221|2.7388|3.0837|3.336|4.0423|3.6491|3.9864|4.1423|4.4226|3.4277|3.2274|3.4674|2.7435|3.3185|3.7243|3.8146|3.3342|3.7627|4.1051|3.8655|3.9538|4.178|4.3646|4.0952|4.7414|4.7719|4.6516|4.7733|5.3022|4.8807|5.2815|5.6303|6.1127|6.56|6.5794|6.9875|6.5619|7.1515|7.9833|9.2445|10.7023|11.7597|12.1501|13.095|12.7846|16.5058|17.732|17.6187|15.8648|20.2825|15.0458|17.9412|21.2016|19.6395|20.0633|22.3314|19.7264|20.7581|23.3241|20.4836|21.0893|20.9089|19.3237|21.6494|21.7906|24.6227|26.9183|27.1768|28.3972|32.7319|31.3089|31.8788|34.7272|37.4404|41.9242|36.6776|42.5106|49.966|46.3286|50.3059|37.7724|32.6495|27.6853|30.2228|23.938|17.7719|17.715|23.4952|19.7669|26.5408|28.4248|22.624|26.8047|29.7203|32.3692|34.6358|34.1042|37.6217|40.7772|38.0738|46.4268|48.9518|46.9192|48.1688|59.6767|71.421|69.9473|76.4048|78.0059|82.4625|96.1295|93.6762|80.9438|92.5631|93.3142|101.4558|120.0679|102.3285|124.7955|139.7667|150.0534|163.0267|184.3625|197.2363|189.4807|165.2662|205.3391|222.7448|240.0865|268.1722|241.228|325.0394|356.4033|325.5512|350.267|408.2516|423.3592|471.021|
2022-02-13 17:30:59|usa_2_0084|SQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.05|12.83|13.74|8.9|11.78|14|17.23|23.32|28.07|35.75|47.39|60.09|97.96|55.87|74.92|69.87|57.5|62.56|52.38|104.94|164.81|214|212.83|248.87|239.84|168.48|
2022-02-13 17:31:00|usa_2_0085|ST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.96|19.74|30.28|33.5|37.33|29.36|26.8|33.57|27.82|29.63|31.76|32.42|35.26|38.54|38.45|42.21|45.94|46.14|53.46|56.7|52.74|43.35|46.01|38.82|33.31|38|40.21|43.05|41.55|47.81|50.88|50.45|49.15|49.92|44.01|45.02|47.88|49.54|53.87|28.93|37.23|42.69|51.47|57.92|57.64|56.06|60.86|
2022-02-13 17:31:02|usa_2_0086|STAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2577|18.6206|16.8947|17.3902|17.7315|14.6044|14.919|14.4815|12.6|12.8514|12.9172|11.6263|11.7511|13.5862|13.6519|16.705|17.3635|16.2052|17.3929|19.4488|18.3938|14.3405|16.7189|15.6051|13.8517|14.4693|7.6168|11.2809|11.95||||||
2022-02-13 17:31:03|usa_2_0087|SWCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3324|17.5748|14.7053|11.9587|10.4908|6.8001|9.9945|12.7521|15.5455|14.5254|14.1735|17.5315|15.7972|15.9878|15.5931|21.2602|25.0609|28.75|
2022-02-13 17:31:04|usa_2_0088|TCF|total_return_price|0||||||||||||||||||||||4.4033|4.2977|4.6774|4.8054|4.1623|4.3528|4.3381|4.3481|4.0939|3.4426|4.5143|3.9595|4.0695|4.3802|5.0274|5.8773|6.2268|7.3762|6.5868|7.7838|7.9317|8.0787|7.5018|7.1017|6.5281|6.8775|7.3587|7.7558|7.985|9.9891|10.8117|10.9808|10.1607|9.6722|11.1844|9.3225|9.8031|12.3607|13.4911|13.4769|13.0054|12.2666|11.325|10.7368|11.7753|11.5719|10.9575|8.4646|10.0446|9.1809|9.2476|9.0133|11.9708|11.1494|13.807|13.8862|17.5527|13.64|15.3795|14.1638|15.9595|16.8964|20.0482|19.9523|20.7871|20.8142|24.7176|19.8822|20.5329|20.4024|20.2102|20.8533|20.0609|19.7547|22.508|20.4633|18.0768|17.3149|17.3098|17.6809|15.437|24.0057|21.9364|16.7256|16.0772|17.6792|19.2138|19.3369|17.9055|17.0423|18.3782|16.6108|15.713|12.8897|18.0474|19.9279|18.3605|20.7548|20.4715|22.8194|22.5692|24.3276|27.687|28.4664|24.7161|23.7532|27.1544|27.8841|29.4908|28.9438|30.7874|32.2119|33.7856|40.1183|49.3961|46.7795|44.408|48.0922|49.3449|50.7323|51.9226|50.0644|34.543|38.6769|39.1499|36.4256|45.151|22.0389|29.0608|23.36||||||
2022-02-13 17:31:05|usa_2_0089|TEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.08|24.11|25.38|29.78|24.31|29.81|35.67|34.3|46.14|52.16|60.75|95.89|87.6|112.39|125.74|129.59|120.34|137.26|180.27|182.35|233.15|204.43|264.15|381.58|394.43|
2022-02-13 17:31:07|usa_2_0090|TPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5153|1.8663|2.4423|3.1891|2.2931|3.3912|4.7535|4.6241|5.1433|5.8|6.9651|8.8375|9.8778|13.4598|15.2328|15.8381|15.4245|19.7375|20.2838|24.5461|23.6777|24.3362|24.8572|20.9206|24.8934|32.0431|36.081|34.7495|34.4456|22.7731|21.1305|22.5271|18.1201|14.4946|12.0849|18.2346|24.0672|26.859|29.1572|29.8484|32.1764|42.8313|38.2277|45.6456|43.9049|43.8911|59.3353|45.7885|42.1943|42.3012|38.1172|44.823|42.3765|44.02|39.1407|27.104|29.1436|30.4678|34.2037|28.7589|24.0422|27.7305|32.9374|32.9483|30.9108|29.9705|33.9633|41.6766|35.9812|40.4101|48.1293|42.9801|46.6475|31.3847|29.7867|29.1117|24.1952|26.5154|12.5506|12.4419|17.3792|30.4729|43.1123|41.6311|38.2028|40.59|
2022-02-13 17:31:09|usa_2_0091|TRCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:10|usa_2_0092|TRU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0415|24.795|27.0527|27.2203|32.968|33.0962|30.4934|37.8087|42.9057|46.0113|54.6378|55.7222|69.6891|71.9436|55.2652|66.1929|70.4116|80.5766|85.0279|65.7917|86.6058|84.271|97.8424|89.4462|109.2419|113.4161|119.35|
2022-02-13 17:31:11|usa_2_0093|TWLO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5|68.72|28.85|28.87|28.6|29.14|24.51|37.43|54.3|85.72|86.02|129.18|134.87|109.11|98.28|89.49|219.42|248.8|350.5|327.61|386.56|319.05|262.34|
2022-02-13 17:31:12|usa_2_0094|UAA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1581|4.7888|4.125|5.3275|5.1513|6.3063|6.4|5.7575|8.09|5.4588|4.905|3.205|4.56|2.81|2.1563|2.825|3.7|3.4188|3.7612|4.1988|5.635|6.6837|8.0237|9.7|9.5663|9.2125|12.0725|12.0738|14.4875|11.9125|12.4025|14.4375|19.49|21.6175|30.4625|29.585|34.785|34.045|40.715|41.465|52.05|40.61|42.755|37.52|38.61|29.31|18.99|21.77|16.81|15.66|16|22.6|18.96|17.82|21.39|25.07|20.79|21.8|9.06|9.6|11.97|17.27|23.48|21.07|20.5|20.93|
2022-02-13 17:31:14|usa_2_0095|UNIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1855|13.8674|10.1945|11.3935|13.3065|17.3932|20.5106|16.9236|16.819|17.3011|10.0969|13.2553|12.4002|15.6344|16.3231|13.2643|9.5032|7.9661|6.5315|7.2469|5.4705|8.6282|9.5326|11.0616|10.4249|10.3849|12.3057|13.72|
2022-02-13 17:31:15|usa_2_0096|UNVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.33|20.65|17.31|17.08|18.3|20.85|28.56|29.94|29.46|28.21|30.92|27.39|25.97|30.52|17.59|22.16|21|20.59|24.24|11.78|16.49|16.88|18.91|21.54|24.38|24.17|28.44|
2022-02-13 17:31:16|usa_2_0097|USFD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.91|24.24|23.43|27.48|27.98|26.96|26.9|31.6|32.94|37.99|30.94|31.18|34.91|35.76|40.42|41.77|16.94|19.86|22.22|33.35|38.12|38.36|36.34|34.77|
2022-02-13 17:31:17|usa_2_0098|VER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3942|5.802|6.4936|6.1758|7.523|8.1654|9.0657|9.3414|8.1379|8.4343|9.3252|8.4863|8.3705|6.4911|7.0184|5.7928|5.5614|5.9377|6.6237|7.4553|7.8429|6.4699|6.5933|6.5356|6.7602|6.4536|5.9255|6.3957|6.3751|6.4789|7.6987|8.4898|9.0708|8.8847|4.9217|6.3548|6.46||||||
2022-02-13 17:31:18|usa_2_0099|VIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:19|usa_2_0100|VICI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0025|16.219|14.9863|17.0068|17.6469|15.6145|18.7348|18.6549|20.1859|22.4817|13.8591|19.29|22.0083|24.4887|27.2635|30.2799|28.2695|29.23|
2022-02-13 17:31:20|usa_2_0101|VIRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.869|16.9299|17.671|16.8958|16.9151|13.6451|12.2111|12.7996|13.8313|14.7819|13.9794|15.5535|27.8707|23.4009|18.3354|22.7188|21.1306|18.883|16.4001|14.7865|19.5034|22.3391|22.05|23.7422|29.8108|27.3216|24.1354|28.54|
2022-02-13 17:31:21|usa_2_0102|VSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:21|usa_2_0103|VST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3081|13.8193|14.6484|15.3854|17.228|16.4449|19.4667|21.8805|22.2766|20.5446|24.0968|21.7466|25.2258|21.4478|15.1322|17.773|17.8145|18.3065|17.391|18.105|16.6489|22.05|
2022-02-13 17:31:22|usa_2_0104|VVV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5209|19.7438|22.5935|21.9424|21.6325|22.8116|20.3175|19.8121|20.2552|18.0146|17.5738|18.0418|20.8854|20.5943|12.9808|18.8099|18.7265|22.9999|26.0901|32.165|32.01|37.39|
2022-02-13 17:31:23|usa_2_0105|WBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.25|14.74|17.62|16.2|19.33|19.63|18.55|22.99|23.26|19.25|22.14|21.1|11.19|16.38|16.08|17|15.61|4.58|5.44|6.16|13.1|16.25|23.15|23.57|23.81|
2022-02-13 17:31:24|usa_2_0106|WELL|total_return_price|0|0.6106|0.6397|0.6452|0.6216|0.5961|0.5907|0.7033|0.756|0.8459|0.9477|1.0172|0.937|1.0872|1.1037|1.2049|1.1619|1.2426|1.2635|1.2662|1.1663|1.4471|1.3803|1.3018|1.028|1.2176|1.3109|1.3829|1.4234|1.4028|1.3321|1.2832|1.4792|1.7972|1.9464|2.0272|2.5739|2.516|2.4787|2.601|2.8811|3.3395|3.3356|3.6915|3.3459|3.5993|3.6538|3.4583|3.1811|3.5632|3.4419|2.6845|3.1807|4.0049|3.9817|4.4113|4.7514|4.7038|4.8153|5.547|5.8031|5.6767|5.4684|5.8337|5.8073|4.9321|5.4604|4.8196|3.7634|3.6065|4.3388|4.8963|4.6364|6.1199|7.1644|7.7814|7.6922|9.0108|9.8679|9.1971|9.2868|9.2033|10.9329|11.2663|13.3803|15.3227|12.4899|13.7832|15.1861|12.9656|15.5558|15.5575|14.4716|16.5389|15.4537|18.0039|19.8225|20.3591|18.9977|21.2053|21.7397|22.2849|22.28|27.0217|21.7867|16.0889|18.2994|22.6866|24.5399|25.4487|24.0749|27.4706|28.0285|31.2901|31.7153|28.7442|33.9499|34.6659|37.2564|37.3429|40.1392|45.0227|44.8937|42.2882|36.7602|41.4775|44.1658|44.5064|54.6036|56.3931|48.401|50.5512|51.4363|53.1443|59.0681|58.6312|53.1766|57.0149|61.0193|57.9842|53.2935|46.2126|54.0628|56.229|61.4524|69.5017|73.8503|82.9326|75.6092|42.7481|49.059|52.7927|62.6135|70.0325|81.9156|81.8125|85.77|
2022-02-13 17:31:28|usa_2_0107|WFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:28|usa_2_0108|WH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.5469|55.6634|52.816|43.0387|48.0274|53.3837|50.1206|61.2895|33.4741|40.8374|46.4659|55.782|69.4683|71.3053|78.7235|89.22|
2022-02-13 17:31:29|usa_2_0109|WLTW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0563|36.7546|39.7602|44.0539|57.3646|53.483|48.7771|48.9488|53.2662|52.1403|59.496|65.1481|65.6213|64.7021|73.473|66.1681|58.4062|67.3361|67.4331|60.9138|59.3687|69.469|75.3973|74.6181|85.3583|77.2253|73.5475|63.7528|64.7146|61.6469|46.0587|45.4972|52.8423|57.9708|54.4169|65.4457|65.9895|64.8563|73.2585|86.253|86.1882|73.8413|85.0214|78.0374|79.2803|82.8299|75.4842|86.3415|94.3828|101.6625|104.2379|100.9515|102.3505|98.6682|108.0107|116.3437|114.9914|99.4427|114.2617|110.3108|119.053|121.0332|116.7167|124.8235|142.084|148.5741|146.4886|145.8234|147.9054|136.829|142.9324|172.0224|187.8682|190.0027|202.7616|155.4512|189.5577|208.82||||||
2022-02-13 17:31:29|usa_2_0110|WP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:30|usa_2_0111|WRK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.5095|46.1156|44.1288|36.8887|33.753|29.0376|31.1194|40.0876|44.3753|45.2117|48.8739|48.8836|55.1409|53.7168|51.6585|48.3942|33.6591|34.2832|32.0922|34.0713|40.6946|27.1881|25.6957|32.1362|42.8911|52.2239|51.7871|51.4427|43.9569|
2022-02-13 17:31:32|usa_2_0112|WYND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1028|6.9759|8.1502|8.3821|9.125|7.9353|6.1061|5.1264|4.7686|3.9915|1.7014|1.1883|3.1391|4.4189|5.7459|7.1859|6.4023|7.9448|8.891|9.0468|9.5455|9.1361|10.7369|13.7557|15.9948|16.1915|16.4461|20.1491|18.5998|19.9097|23.4974|23.4483|24.5706|27.0644|28.4841|31.2116|28.9647|24.7775|25.1716|26.921|25.7536|24.9888|29.1861|32.2773|39.6677|41.1849|44.8536|47.0689|41.0469|39.1382|32.9145|38.2547|39.6174|44.5888|49.5773|16.7706|27.6542|33.45||||||
2022-02-13 17:31:33|usa_2_0113|XOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:34|usa_2_0114|YUMC|total_return_price|0.213740458015|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3384|25.5625|32.4466|35.152|38.6278|39.3904|38.1715|34.7109|30.4605|43.9532|43.7966|43.194|43.5229|42.2012|45.4383|52.071|53.4371|58.2738|59.546|62.1056|58.5081|51.2|
2022-02-13 17:31:35|usa_2_0115|ZBH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3422|22.9873|27.4065|32.5607|31.0172|34.5728|37.0258|44.6883|41.3532|49.87|63.4217|68.778|78.6307|73.0043|74.1803|73.2248|71.3138|63.9454|62.7602|63.0817|51.2665|63.3757|72.1682|80.6759|77.5429|75.6595|61.676|69.3936|63.1369|60.7022|35.9417|33.9113|38.3029|49.1075|55.1896|54.3903|49.7782|47.9131|50.504|55.9981|57.1006|50.5132|47.6191|58.6154|58.1087|62.2233|62.668|68.7156|69.8361|77.6631|87.3515|89.3125|97.9604|94.9694|107.1723|111.4187|107.0398|89.3034|96.8635|101.2271|113.4214|122.9155|97.7966|116.6383|122.6848|112.5502|117.3233|105.1599|108.9809|126.6215|97.0137|125.1901|115.965|132.0012|147.9343|93.8146|124.4669|132.3267|149.6164|160.4247|163.5791|146.0834|127.81|
2022-02-13 17:31:37|usa_2_0116|ZG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.188|9.44|7.6667|11.3833|11.9667|14.0067|9.12|18.4633|18.75|29.8363|27.2433|31.41|44.1|38.6633|34.2967|33.4333|28.9133|28.75|26.62|25.09|34.1|35.53|37.73|33.1|48.04|38.92|41.46|53.41|60.75|43.1|31.27|34.2|42.19|29.49|45.74|33.97|57.48|101.39|136.43|126.56|124.59|88.6|60|
2022-02-13 17:31:39|usa_2_0117|CPRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.22|45.69|40.69|53.26|49.18|55.61|59.04|74.16|81.19|93.44|88.36|71.39|75.38|65.75|42.09|40.7|41.01|56.37|47.44|48.17|42.92|38.35|35.75|48.55|63.59|61.21|66.8|69.46|37.18|45.75|33.67|32.7|38.15|12.89|15.32|18|43.75|51|57.19|51.21|64.01|
2022-02-13 17:31:40|usa_2_0118|LIN|total_return_price|0||||||||||||||||||||||||||||||||||||||4.8452|4.8264|5.0719|5.3564|4.7295|4.7492|5.113|5.3637|6.0404|7.5738|6.3919|7.275|7.8086|8.4225|10.6458|12.6572|13.4432|13.713|14.739|14.3721|17.9721|16.4626|14.5078|16.6265|15.1693|10.6296|11.5028|11.8166|16.0795|15.1589|16.6313|13.8251|12.4816|12.5047|14.9071|15.0575|15.9035|14.2617|18.8219|20.436|19.5382|17.5905|19.9477|19.5385|20.9129|21.6288|26.7721|26.123|28.2002|30.3111|31.414|34.1883|33.4138|34.497|38.2469|40.0113|39.3548|43.3023|43.6|46.498|53.3979|62.3757|66.2956|63.2446|71.0399|54.308|45.2437|51.6618|54.8497|63.3819|62.6139|65.0917|59.9399|71.5656|76.059|81.3578|87.2177|75.6052|86.8915|93.6524|89.2967|85.7661|90.8374|93.0666|96.5838|101.3368|110.147|111.4965|113.641|110.9011|111.9491|104.9092|104.4849|89.6467|90.7096|102.1194|100.9663|109.212|106.5905|108.5929|122.0695|129.4647|144.0472|135.1105|148.8483|152.0418|148.3854|168.1697|192.8628|186.9343|206.3179|168.4407|207.4936|233.8237|259.7107|277.2883|287.1641|292.403|346.43|
2022-02-13 17:31:43|usa_2_0119|STX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2416|4.9499|9.692|13.8842|9.7913|8.467|7.3716|7.3262|8.9626|10.5367|9.4866|8.2112|10.9901|13.7332|11.6425|12.4582|14.9529|13.7608|12.3536|14.1151|14.8298|11.7459|11.4707|6.791|2.4274|2.7184|6.069|9.0178|10.6193|11.6461|7.9069|6.7545|9.0001|7.9541|9.139|6.9051|9.6819|16.4176|15.0308|18.6825|19.5786|22.5275|27.7835|27.3467|37.1199|35.4959|38.2409|40.6222|47.1157|39.071|34.2055|30.881|26.6138|27.0647|16.9975|27.2774|30.7282|35.2044|31.7252|26.3344|34.9981|50.2809|47.9394|41.2451|33.1465|40.9392|42.4636|51.0013|55.0942|39.2243|45.1736|46.5081|60.604|73.6127|86.3927|81.0269|113.84|
2022-02-13 17:31:46|usa_2_0120|TEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2359|24.7029|27.7591|24.4594|26.6056|20.1836|11.5105|8.4381|14.2851|18.3928|18.7932|22.2538|20.3387|22.6638|28.0343|27.5206|28.6948|23.1873|25.4935|30.1479|25.7799|30.7275|30.9314|35.4956|38.4978|45.6145|46.7211|50.9307|52.8615|53.7311|56.4621|64.2817|56.3035|52.3389|58.4746|55.1997|49.7869|56.9972|64.2346|67.3406|71.6982|76.2984|88.4358|97.4325|87.9701|84.45|69.2225|78.6316|91.0178|91.0676|92.0865|53.0145|77.1593|99.2655|118.2703|127.2129|134.3019|137.8237|162.43|
2022-02-13 17:31:48|usa_2_0121|UBER|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.41|46.38|30.29|30.17|26.19|30.46|36.48|53.15|54.51|50.12|44.52|42.46|
2022-02-13 17:31:49|usa_2_0122|BYND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.59|162.91|151.66|75.64|73|151.38|166.06|126.49|130.12|157.49|106.32|63.26|
2022-02-13 17:31:50|usa_2_0123|LYFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.29|64.04|41.88|43.02|27.95|32.795|27.55|50.34|63.18|60.48|53.32|43.24|
2022-02-13 17:31:51|usa_2_0124|CGC|total_return_price|0.260300850229|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0263|2.071|1.654|1.627|1.6437|1.494|1.9327|1.95|2.104|2.43|4.43|8.16|6.9901|7.3425|10.19|24.99|21.16|25.14|33.07|44.7|50.52|33.2|20.57|14.42|16.74|19.48|18.66|31.76|26.91|18.37|13.17|9.22|
2022-02-13 17:31:52|usa_2_0125|ACB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1304|10.7983|4.5685|3.4768|2.836|3.2929|4.8189|4.7465|4.2719|12.1629|20.5287|23.0206|19.4607|26.6398|75.5882|87.7759|83.8946|117.7277|60.96|105.96|91.56|57.12|24|10.86|13.2|5.2|8.69|9.05|9.09|6.81|5.73|
2022-02-13 17:31:53|usa_2_0126|CRON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.6|0.95|2.1927|1.3391|2.078|5.5381|6.51|6.18|10.94|10.42|20.24|15.79|9.365|7.67|5.67|6.01|5.05|7.12|9.3|8.7|5.65|3.96|
2022-02-13 17:31:54|usa_2_0127|TRTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.75|14.385|7.65|3.3|3.795|2.7975|1.98|1.5|1.3875|4.2367|5.025|5.5335|4.395|4.365|2.5935|2.955|4.56|2.65|2.45|2.06|0.6125|0.922|0.58|0.3912|0.16|0.08|0.1|0.0727||||||
2022-02-13 17:31:55|usa_2_0128|AXIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.25|9.5|10|2|1.25|0.95|0.43|0.3|0.4001|0.3694|0.2505|8|13.36|10.16|6.35|9.25|4.4|2.4|1.96|0.59|1.7|0.78|0.7|0.372|0.16|0.325|0.625|0.5|0.62|0.945|0.5667|0.28|
2022-02-13 17:31:56|usa_2_0129|LBTYK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4123|11.6265|9.6608|8.6128|10.3269|11.6824|12.6932|14.1466|17.4724|18.4227|17.179|14.9012|14.3469|13.0845|6.2372|6.3024|7.3225|11.3284|10.2338|13.3267|12.097|14.0487|15.6651|18.2783|19.4242|16.9647|18.7813|22.6522|21.5529|25.1117|26.9516|30.0632|31.8705|35.0473|38.5595|37.8701|39.0719|38.9415|45.8541|47.8664|49.3476|41.02|37.85|37.69|31.38|32.84|30.02|34.455|27.85|32.87|31.73|30.81|28.48|28.3|20.06|24.21|26.84|23.84|21.66|15.85|22.19|20.9|23.22|25.26|27.3|29.75|27.56|
2022-02-13 17:31:59|usa_2_0130|LBTYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9567|7.9548|11.2551|10.6877|11.2551|12.7229|10.695|8.9616|10.2894|12.3898|13.959|15.5669|19.8497|20.5353|19.2075|16.8609|15.4896|13.8914|7.0205|6.7839|7.6579|11.8103|10.6177|13.9783|12.5491|14.635|17.0299|19.8448|21.2306|18.3818|20.1008|24.4946|23.0992|27.72|29.8011|33.7942|35.122|38.386|42.2826|39.5356|41.1325|41.1042|48.0966|50.3172|53.3976|42.94|39.27|38.69|32.18|33.85|31.06|35.14|28.83|34.04|32.7|31.85|29.57|29.06|20.83|24.92|27.5|24.705|22.63|16.83|22.75|21.39|23.78|25.38|27.31|29.8|27.37|
2022-02-13 17:32:02|usa_2_0131|MELI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0699|39.2638|76.3667|37.3064|33.4207|25.8238|14.0989|18.3141|21.3858|37.7037|51.1243|46.4441|55.7367|72.5779|66.8512|76.2823|76.8934|57.0078|83.6108|99.0999|68.3199|79.1156|77.1018|93.8387|113.457|126.6699|101.1025|93.3226|89.3417|109.2016|126.6772|121.716|145.8016|89.3804|111.8917|117.6598|135.1178|186.7376|152.3903|211.0184|270.8315|267.1243|314.7519|341.22|296.48|340.08|286.56|507.73|630.65|541.52|592.54|471.43|977.49|1082.87|1732.39|1472.14|1532.76|1662.99|1227.94|
2022-02-13 17:32:04|usa_2_0132|CHKP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4|5.625|3.625|3.417|3.896|5.167|6.792|7.6146|5.4583|3.3125|7.6354|7.1667|8.9375|14.0729|33.125|57|71.3333|105|89.0417|47.5|51|22.02|39.89|30.4|13.56|13.74|12.97|14.47|19.5|16.84|16.86|22.75|26.99|16.97|24.63|21.74|19.83|24.32|20.06|20.02|17.6|19.08|21.92|22.28|22.81|25.18|21.96|22.4|23.67|22.74|18.99|22.21|23.47|28.35|33.88|35.07|29.48|36.93|46.26|51.05|56.85|52.76|52.54|63.84|49.59|48.16|47.64|46.99|49.68|56.56|64.499|67.63|67.03|69.24|78.57|81.97|79.55|79.33|81.38|87.47|79.68|77.61|84.46|102.66|109.08|114.02|103.62|99.34|97.68|117.67|102.65|126.49|115.61|109.5|110.96|100.54|107.43|120.34|132.91|111.97|116.13|113.04|116.56|
2022-02-13 17:32:07|usa_2_0133|ACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.681|25.3293|28.3715|36.0654|34.106|44.6812|38.7878|40.0475|42.9618|54.9733|64.8511|58.5712|51.4583|52.887|
2022-02-13 17:32:07|usa_2_0134|ACIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|12.7|11.58|9.04|10.9|12.72|10.4|9.2|8.2|9.78|5.02|5.33|5.14|8.3|6.64|6.81|4.85|5.36|7.34|8.19|6.99|5.2|
2022-02-13 17:32:09|usa_2_0135|AEGON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:09|usa_2_0136|AFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3181|10.8848|10.0009|8.2093|8.3097|11.0906|10.8097|5.8136|6.2624|5.5475|6.5916|8.9262|7.8762|7.7857|8.8035|
2022-02-13 17:32:10|usa_2_0137|AGNCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:10|usa_2_0138|AHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:11|usa_2_0139|AINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6962|5.5034|5.6582|6.0961|7.1739|7.8455|8.4904|7.95|8.2121|8.4246|9.5035|10.6743|10.7225|11.3602|10.5451|9.3929|9.1654|8.9467|8.7282|5.1025|1.4447|4.2256|7.7661|7.401|9.7206|7.7501|8.5559|9.6254|10.0913|9.0161|7.3486|6.3505|7.0016|7.6322|8.4962|9.0298|9.2986|8.5749|9.6167|10.1275|10.0558|10.482|10.855|9.8016|10.1663|9.749|8.3273|7.7168|8.4981|8.4443|9.4748|9.7284|10.6088|11.0709|10.5812|10.4151|9.9919|10.7429|10.7041|8.6876|10.7963|11.2894|12.3157|13.4886|6.277|8.0554|7.8874|9.5455|12.6982|13.1186|12.5375|12.97|
2022-02-13 17:32:13|usa_2_0140|APO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6814|7.3201|4.3324|5.4377|6.4744|5.9186|6.9588|8.3564|11.2236|11.9258|15.2845|17.5354|18.3988|16.4283|14.5357|15.1104|14.015|14.9591|11.5223|10.8266|12.1086|10.968|13.1397|14.5056|18.1563|20.3846|24.0516|27.1462|24.5357|25.8061|29.6778|20.8682|24.8638|29.788|36.4523|43.7629|31.317|47.1411|43.2684|46.3849|46.0288|61.4652|61.0331|74.02|
2022-02-13 17:32:15|usa_2_0141|AQNCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:15|usa_2_0142|ARCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4936|3.2422|2.7029|3.0611|2.8807|2.8627|3.1192|3.0647|3.2626|3.7014|3.6552|3.4997|3.4102|3.3911|2.7628|2.5254|2.4304|1.5328|1.1174|2.3814|3.3038|4.0728|4.6065|4.26|5.2911|5.8516|5.8655|5.8065|5.3041|5.9475|6.4577|6.3183|7.1722|7.4468|7.7866|7.5779|8.1079|8.2208|8.3675|8.5614|8.2454|8.1872|8.963|8.8009|8.2093|8.1532|8.3573|8.4388|9.5465|10.1867|11.0449|10.6574|10.6136|10.8087|10.7336|11.9599|12.7059|11.4517|13.2111|13.9932|15.3501|15.374|9.0413|12.4886|12.5261|15.1415|17.2137|18.8142|19.5335|20.89|
2022-02-13 17:32:17|usa_2_0143|ARES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1681|13.071|12.2514|11.8393|13.3384|13.4828|13.2969|9.5689|10.8032|9.3948|14.492|14.275|14.8836|14.4671|15.1716|16.1806|17.9029|17.9651|20.4942|15.9904|20.9536|23.5929|26.4768|33.2832|29.2088|37.8867|38.7468|46.3911|52.0707|62.3218|72.7375|80.92|
2022-02-13 17:32:18|usa_2_0144|ATUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3714|24.2664|19.0806|16.7079|16.89|18.6|16.41|21.37|23.55|29.3|27.28|23.68|23.28|25.47|37.9|33|34.08|19.33|16.31|
2022-02-13 17:32:20|usa_2_0145|AUB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||3.8705|3.8705|4.9261|4.3983|4.7502|4.2224|4.3104|4.4863|4.4863|4.5743|4.6182|4.7502|4.3983|4.459|4.5481|5.4399|5.975|7.9042|7.7464|7.9915|6.5385|6.4309|6.7984|7.107|5.4812|5.507|4.4244|4.0008|3.3654|3.9379|7.1554|6.0796|6.2355|6.4254|8.5065|10.5637|9.9642|11.0202|10.8415|11.5146|12.4183|12.5892|13.3074|13.1813|12.9978|16.209|13.5054|16.492|17.8415|18.5962|19.8189|18.8141|19.4362|20.2317|17.2648|15.5634|15.3663|14.4315|13.3603|10.3732|16.8468|17.5515|9.8753|10.714|8.9467|8.951|10.9613|8.9318|9.5618|10.8814|8.332|9.0743|8.0385|10.0196|10.608|11.0136|11.94|12.2004|15.2427|16.1502|18.4463|19.695|20.2951|20.5912|18.6586|19.5764|18.1829|19.1741|19.9402|21.1248|20.7987|21.0178|22.9345|30.8411|30.5264|29.5885|31.0092|31.9724|32.6309|34.7404|34.6217|25.5347|29.4528|32.3985|34.3806|34.8893|20.4913|21.9193|20.4469|31.7844|37.2703|35.4328|36.3162|37.0308|
2022-02-13 17:32:23|usa_2_0146|AUPH|total_return_price|0.212271973466|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225||373.75|500|450|871.25|874.75|569.5|751.25|655.25|603.5|445|383.75|290|162.5|102.5|240||87.5|97.5|135|3.074|3.3246|4.06|3.5|4.6|3.92|3.69|3|2.9899|2.88|2.9899|3.44|7.16|6.98|6.55|5.82|5.19|5.38|5.76|5.37|6.5|6.36|6.37|4.88|14.51|16.07|13.44|16.05|12.54|12.39|11.5|30.35|18.28|
2022-02-13 17:32:25|usa_2_0147|AXGT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.2|122.64|152.48|91.52|99.68|116.72|99.36|117.52|179.28|55.92|42.4|10.8|18.72|18.08|7.9592|10.64|6.39|7.2|5.12|2.44|2.98|4.62||||||
2022-02-13 17:32:25|usa_2_0148|AY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9023|24.2081|18.6619|23.3973|21.8872|11.6941|13.9708|12.9985|13.5833|14.1116|14.4885|15.8811|16.3212|15.4131|16.4514|15.6596|16.4122|16.9666|16.366|16.6832|20.343|21.4587|23.8046|20.4344|27.0871|26.5263|35.4399|31.7614|36.0756|34.1226|35.37|
2022-02-13 17:32:26|usa_2_0149|BFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:27|usa_2_0150|BFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:27|usa_2_0151|BHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||0.3913|0.3495|0.4263|0.4615|0.7131|1.0412|1.9287|4.3189|4.759|5.2414|5.9538|4.2981|3.8997|5.0629|4.8744|6.5515|8.0925|5.3668|4.5178|6.3416|6.4569|8.5638|8.5114|15.7231|14.8635|18.5952|27.3162|26.0559|24.2378|29.182|31.1275|37.7354|33.5291|19.4278|16.5633|17.7172|26.7468|31.5703|24.9221|14.4166|10.4653|12.7328|11.6057|11.0892|10.1164|10.4116|15.6778|16.2648|16.6897|16.2082|10.6356|14.874|16.0022|18.8916|13.2136|10.4643|8.5466|7.9765|8.3757|8.4532|10.1387|12.5538|14.5023|13.2047|15.9553|18.4228|24.0847|28.29|49.81|51.96|37.12|46.69|53.69|44.79|55.27|59.77|75.02|86.08|104.33|117.4|131.83|126.12|131.2|143.11|198.62|222.15|178.38|101.65|26.3|20.14|24.55|14.52|11.03|17.3|14.33|20.78|15.92|23.24|25.67|18.47|24.7|25.22|21.85|29.92|15.5|18.29|15.54|20.8|31.74|29.32|27.85|27.61|
2022-02-13 17:32:30|usa_2_0152|BPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8949|12.9873|12.7432|13.2685|12.6973|14.0551|14.5467|16.2521|17.1064|15.7372|15.3521|16.9152|17.0861|16.8062|17.3421|16.5565|17.2114|18.7443|18.703|17.9574|15.7499|16.258|17.6814|13.354|18.2298|16.745|18.2756|16.6757|7.9267|9.6196|11.73||||||
2022-02-13 17:32:31|usa_2_0153|CBPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3|2.9|3.1|2.7|6.75|6.5|4.25|3.5|2.25|2|1.69|3.98|7.54|12.05|11.04|10.99|10|15.99|15.59|10.2|7.08|10.17|9.175|9.7|9.5001|15.485|28|23|27.15|28.9|32.85|38.91|53.89|65.42|91.24|115.16|83.42|142.46|114.48|106.32|123.73|107.52|100.13|109.91|91.49|79.1|81.01|95.72|79.87|74.02|91.25|94.13|115.16|116.38|107.93|102.18|111.26||||||
2022-02-13 17:32:31|usa_2_0154|CG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6915|12.2672|14.3734|14.4637|17.603|14.4286|14.7473|20.7978|19.0104|20.9483|18.6615|16.8443|17.6983|18.5899|11.4734|11.1475|12.0122|11.6528|11.4785|11.9781|12.6535|15.5266|19.2384|19.3755|17.8596|18.6003|19.9037|14.3397|16.593|19.8702|24.6331|30.2742|20.5876|26.8038|23.8602|30.5874|36.5573|46.3805|46.6642|56.15|
2022-02-13 17:32:33|usa_2_0155|CHSINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:33|usa_2_0156|CLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.4273|2.4273|2.4779|2.933|3.1858|3.3881|3.5904|5.2591|7.0796|7.3074|9.8609|8.7484|6.9785|7.737|7.1049|5.6384|7.6106|8.1163|11.7572|11.7319|9.9367|11.0492|7.5934|7.5853|5.2025|5.6718|5.9711|4.8627|3.7906|4.5916|4.2073|4.3691|5.6839|6.7519|8.5764|9.3046|9.9479|9.4462|10.3848|10.85|13.0508|15.114|19.2363|24.6937|25.8102|32.7685|33.9133|41.1386|51.5355|50.4554|48.2627|57.5876|41.3509|24.4642|29.9423|35.7133|43.0424|49.363|54.7161|61.7976|74.3566|75.2622|86.6002|94.7852|76.501|97.2746|112.5893|99.392|104.4319|94.2271|119.2273|131.3966|146.9114|166.0921|173.0588|146.033|128.3189|105.908|92.4526|101.3885|89.162|97.6193|101.5172|112.3513|102.3307|109.8941|106.2367|93.5837|91.6954|102.3937|101.6127|119.0476|109.7818|56.8377|66.2213|50.6072|45.5991|37.316|10.3088|20.2709|15.2296|26.4748|28.7603|38.9229|27.7398|22.31|
2022-02-13 17:32:36|usa_2_0157|CODI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7218|3.7369|3.8979|4.3935|4.3964|4.8481|4.3601|4.348|3.571|3.5527|4.186|3.1131|2.8646|2.6041|3.5247|4.6173|5.596|4.9683|5.9771|6.7966|6.0044|6.6247|5.1792|5.4582|6.5189|5.9792|6.724|6.6997|7.5254|8.4327|8.9691|9.577|9.4015|9.5175|10.0471|8.9461|9.5556|9.3592|9.5912|9.6308|9.0573|10.2343|10.842|11.7817|10.8483|11.7322|11.9408|12.2174|12.1875|13.0899|13.8519|9.8095|12.6866|15.4001|15.9243|22.0478|10.7568|14.8762|15.7143|17.5709|22.3513|23.658|28.3026|29.6649|
2022-02-13 17:32:38|usa_2_0158|CORICVR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:38|usa_2_0159|CPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.6001|53.8837|53.318|54.5184|52.614|53.962|58.1036|49.6904|41.8191|41.3114|42.8195|51.5711|50.8572|51.9791|59.0164|55.0387|41.1427|33.2503|35.6568|40.0742|43.5149|39.0252|42.0148|49.9583|46.7698|50.1276|18.78|15.78|9.35||||||
2022-02-13 17:32:39|usa_2_0160|CRSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8|20|20.77|17.11|16.77|21.09|44.86|60.08|46.44|26.75|35.72|43.98|45.95|60.905|42.41|73.49|84.99|157.83|114.6|137.88|111.93|76.96|
2022-02-13 17:32:40|usa_2_0161|CSIQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|9.57|9.75|10.23|9.44|27.34|21.24|45.88|19.53|6.05|5.98|11.71|16.99|29.05|25.07|11.41|13.55|12.84|11.47|10.11|4.35|2.95|3.27|3.75|3.01|3.37|3.47|11.059|14.86|29.19|35.14|31.26|37.6|23.6|35.79|28.25|18.21|28.94|19.83|14.52|12.04|13.12|12.33|15.39|16.71|16.88|16.72|12.15|14.88|14.43|23.62|21.31|21.69|22.32|14.06|19.14|29.52|51.26|42.86|38.69|34.59|30.96|
2022-02-13 17:32:42|usa_2_0162|CVET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.47|32.39|22.88|11.9|13.16|7.45|18.87|24.4|29.92|29.97|27|18.22|19.78|
2022-02-13 17:32:43|usa_2_0163|DB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9204|28.4567|26.6088|28.3819|32.5983|42.7932|35.8078|42.8621|41.5864|39.4816|38.0146|38.2061|24.186|34.9985|33.2654|34.7298|29.3099|24.6319|22.9164|35.3095|36.0048|42.7854|44.715|43.8023|41.4385|48.9317|48.3082|43.6671|52.4345|55.4062|64.6783|61.0568|67.3718|77.4828|74.8355|88.6282|77.5663|77.1011|68.0872|58.6428|46.8615|22.8159|26.1701|36.882|50.6071|46.8278|50.7502|39.5897|39.4816|37.6515|42.3172|43.7719|27.4495|27.899|37.7219|27.5346|31.3309|33.4484|29.5462|34.8374|35.965|35.6715|33.8721|31.6076|29.1609|26.1316|28.6865|25.8348|22.3771|20.1915|14.8981|14.3517|10.1768|16.23|17.1836|16.85|16.57|19.71|13.76|11.08|11.81|7.87|8.12|7.18|7.56|7.77|6.51|9.55|8.27|10.62|12.11|13|12.73|12.4|
2022-02-13 17:32:45|usa_2_0164|DBX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|32.52|27.14|20.76|21.42|24.62|19.75|17.78|18.92|22.16|18.78|23.6|26.25|30.45|29.61|25.01|
2022-02-13 17:32:46|usa_2_0165|DCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5523|7.4657|7.6661|7.6036|9.6424|10.7367|12.6544|12.6487|13.4427|8.5207|8.8559|6.4531|3.1656|4.5545|6.6964|8.8888|10.3995|11.9775|11.8574|12.8354|14.1063|15.9271|16.1032|15.9676|18.5017|19.6702|16.9128|19.8695|17.4938|20.9261|24.6749|22.6272|22.047|23.4138|27.6879|26.2434|22.41|18.9683|17.8258|12.241|11.7996|15.1838|20.4381|20.016|22.8403|23.9908|19.4834|22.444|23.9773|23.5325|27.6287|27.7609|19.7252|24.5565|21.9642|20.3923|19.8908|2.9283|11.218|10.3138|17.2108|20.1167|28.4546|27.3425|26.5019|
2022-02-13 17:32:49|usa_2_0166|DD|total_return_price|0|1.8751|2.268|2.4885|2.2744|2.1658|1.9103|1.9262|1.8751|1.9774|2.4374|2.3447|2.8412|3.6771|4.0749|3.8607|4.2629|5.7883|6.3889|7.8985|6.7914|6.2176|7.0019|6.7825|6.9254|7.3368|6.8116|8.0939|8.9318|8.3475|7.3853|5.1571|6.4135|6.714|7.4443|7.4579|7.8168|8.7904|8.6592|8.5801|8.9|8.118|9.1256|9.586|9.4581|10.1705|11.2203|13.6052|11.8605|13.0992|13.0528|13.7337|13.1584|16.5064|14.6216|15.6524|15.5045|16.0161|17.7273|18.7184|21.2275|20.6184|20.7788|18.6414|20.1252|20.9205|28.7726|26.0785|30.9685|26.7391|21.5296|18.1006|26.8967|23.68|25.3165|25.3366|26.5117|26.0831|27.7101|22.4886|24.8667|23.528|26.807|28.6116|36.994|36.3009|37.0918|41.71|46.1653|46.9399|42.4118|40.1683|42.7222|40.1195|39.1416|39.6483|41.1539|47.8726|46.8095|46.2374|42.9847|40.8571|39.3747|36.4931|17.906|10.247|19.8983|32.4264|34.6377|37.3468|30.2244|35.2717|44.1383|49.1011|47.3259|29.9613|38.8663|47.3126|43.6875|40.8096|46.2439|46.2249|47.3978|57.2602|66.9168|74.0558|79.2587|81.6131|71.95|76.7109|82.7824|69.6216|85.6526|85.7586|84.9825|89.7747|100.278|112.5378|112.9295|125.2489|129.8906|117.0871|122.2286|120.1938|100.9495|71.985|71.6162|68.3095|61.7836|33.0261|51.7709|54.3545|69.991|76.3924|76.7967|67.725|80.78|
2022-02-13 17:32:52|usa_2_0167|DELL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9818|23.2246|33.1599|28.9511|26.9377|24.6259|21.9498|30.1955|30.7064|37.3637|50.2938|48.5081|54.8315|55.34|
2022-02-13 17:32:53|usa_2_0168|ELAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.19|31.32|32.07|34.79|27.55|29.45|19.62|21.4|27.93|30.12|29.45|34.69|32.55|28.88|
2022-02-13 17:32:54|usa_2_0169|ENBCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:54|usa_2_0170|ESTC|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.52|78.72|85.37|100.46|74.15|65.99|63.61|93.42|106.04|149.39|126.84|148.2|168.63|82.52|
2022-02-13 17:32:55|usa_2_0171|ESV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:55|usa_2_0172|ETP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:55|usa_2_0173|ETRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3036|14.685|15.2075|15.4098|10.9639|10.9734|4.1121|7.4149|7.5498|7.0895|7.6022|8.0781|10.0091|9.941|
2022-02-13 17:32:56|usa_2_0174|FOMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:56|usa_2_0175|GMLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9838|11.6338|10.6977|12.9633|15.9555|12.7958|14.1986|13.3306|14.8231|15.3045|15.7272|14.3494|14.5642|17.9617|17.4041|15.5421|13.981|13.0811|7.7591|7.3962|8.4937|10.6017|12.1012|14.9824|14.6933|13.4983|15.6995|16.4285|12.4077|11.8091|10.8862|8.5816|10.7459|9.4588|8.796|8.1989|3.3073|2.5599|2.06||||||
2022-02-13 17:32:57|usa_2_0176|GMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0177|HEIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0178|HILCOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0179|HMLP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9358|11.9522|10.1749|11.8739|10.1803|8.692|9.5136|9.3333|10.046|10.3036|11.5935|12.3393|11.9324|12.2646|12.3491|10.59|12.6485|13.066|11.5028|14.7581|13.1222|12.3296|12.733|6.1363|8.4875|9.627|13.2298|14.0344|17.4483|4.9983|4.3299|
2022-02-13 17:32:58|usa_2_0180|INTNED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:59|usa_2_0181|JECN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:59|usa_2_0182|JHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9542|25.88|27.2076|30.366|26.114|24.8888|22.3466|17.1085|21.2027|18.0281|19.0878|21.7952|14.0983|19.5129|20.4431|30.9207|29.8434|37.4889|40.9715|42.301|
2022-02-13 17:33:00|usa_2_0183|JWA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:00|usa_2_0184|KKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.697|6.3457|8.7196|10.3577|9.9722|6.6379|8.3409|9.6182|8.2239|9.829|9.8874|13.0302|13.4431|14.1159|17.7978|16.9245|17.9247|17.4321|18.534|18.4641|18.87|13.5519|13.4052|12.4592|10.5385|12.4341|14.2918|16.1667|16.6357|18.3601|19.5972|18.9311|23.4568|26.1325|18.7588|22.5573|23.1295|28.3839|28.4178|22.95|30.3607|33.7403|39.0549|48.8621|60.1357|59.9086|74.5|
2022-02-13 17:33:02|usa_2_0185|KSHB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|1.18|1.6|2.505|2.86|2.38|1.93|1.95|3.6|4.91|4.96|6.3|4.95|5.59|4.625|2.69|1.53|0.9245|0.795|0.51||||||
2022-02-13 17:33:03|usa_2_0186|KTB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5732|26.0231|32.1651|40.1765|19.5218|17.1273|22.6953|39.8028|47.228|56.6608|49.526|51.68|
2022-02-13 17:33:03|usa_2_0187|LENB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0188|LGFA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0189|LGFB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0190|MVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5724|6.1273|4.8408|5.0392|5.4743|4.7715|4.7744|4.3229|4.1836|3.7273|4.1308|3.9147|4.0395|3.9627|3.7946|4.0492|4.4863|4.4863|4.3277|4.443|4.6928|5.7879|5.0626|5.8936|6.2442|6.3499|6.5591|7.7774|9.8619|9.2311|8.2114|7.6841|7.4453|7.8336|5.5292|4.4105|4.2998|4.7145|6.2714|7.5296|7.1583|7.3484|8.5604|7.7286|7.4478|6.3582|6.9527|7.7885|7.7123|7.6459|7.2407|7.7996|7.9769|8.3576|8.6313|8.745|8.1254|7.2713|6.7077|6.4686|7.0103|5.8169|5.1707|5.4223|6.1021|6.2053|6.6594|6.9684|7.7298|8.1969|8.759|8.2741|8.4248|8.2998|6.9285|8.0372|8.3597|8.1541|8.5061|2.8794|6.3753|7.96||||||
2022-02-13 17:33:05|usa_2_0191|NGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8942|7.6081|8.4577|8.0619|8.1799|8.9847|10.0421|9.1029|10.9466|13.1311|13.6381|14.8114|16.723|19.9681|18.3636|14.0281|12.7058|15.0125|10.0266|5.5448|4.4057|11.1291|10.7028|12.5932|12.7974|7.9087|7.0376|9.2562|7.28|8.9454|7.7363|7.1256|10.9541|11.2068|11.6999|9.7032|2.4414|4.4885|3.8035|2.43|2.04|2.38|2.34|1.79|
2022-02-13 17:33:07|usa_2_0192|NGLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0193|NSUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0194|OAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0195|PRE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0196|PRQR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.75|18.9|21.88|16.67|14|7.6|3.73|4.8|7.58|4.7|4.95|5.025|5.15|3|3.05|7.45|19.45|15.57|13.87|9.33|6.14|9.91|5.49|6.08|4.82|4.15|7.13|6.76|8.1|8.04|
2022-02-13 17:33:09|usa_2_0197|PRUFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:09|usa_2_0198|PSEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2094|2.2566|1.801|1.9547|1.8587|2.0611|2.3722|2.5571|2.6903|2.6626|2.9496|2.9232|3.0529|3.1459|2.6138|2.6887|2.7273|2.3458|2.2543|1.9824|1.9494|2.4227|2.8755|3.0931|2.5682|2.5933|2.8846|3.4133|2.8935|2.589|2.8603|3.4754|3.6632|3.8841|3.6778|3.8413|3.7589|4.2252|4.3078|4.2623|4.1751|4.2118|3.7229|3.8098|3.5563|3.5282|3.3232|3.6657|4.1225|4.5079|4.6989|5.2674|4.7744|4.1007|4.3997|4.2642|4.6229|5.0856|4.0806|4.7473|4.8924|5.107|5.2095|3.618|4.4344|4.4074|4.8591|7.2708|8.3324|7.5065|8.1828|
2022-02-13 17:33:12|usa_2_0199|QURE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|15.93|11.92|9.41|14.81|24.97|30.9|20.45|16.12|11.76|7.07|8.31|5.62|5.78|5.78|8.78|19.15|23.74|33.94|35.98|26.94|59.65|78.15|39.53|72.5|44.26|45.06|35.98|36.51|33.29|31.19|32.32|20.84|
2022-02-13 17:33:13|usa_2_0200|QVCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:13|usa_2_0201|REZI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.82|20.55|19.5|20.58|13.46|11.93|4.84|11.72|10.82|21.31|28.9|29.62|25.17|26.12|
2022-02-13 17:33:14|usa_2_0202|SANTAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:14|usa_2_0203|SBBP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.57|7.0399|4.58|3.9|5.1|2.3|4.6|6.15|7.3|6.75|8.65|5.85|4.65|4.33|4.98|3.15|2.57|2.055|1.89|3.78|2.11||||||
2022-02-13 17:33:14|usa_2_0204|SEDG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7|39.02|23.89|27.6|25.18|19.41|16.25|12.25|15.5|20.15|28.8|37.55|54|48.1|40.8|35.29|36.79|59.62|88.3|95.56|90.45|137.175|191.73|318.41|271.17|283.57|272.83|285.6|
2022-02-13 17:33:16|usa_2_0205|SFIX|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.62|21.7|22.95|28.66|25.97|23.23|25.81|26.08|23.72|22.81|16.05|23|38.14|106.41|46.35|56.6|32.52|15.01|
2022-02-13 17:33:16|usa_2_0206|SGYPQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:17|usa_2_0207|SITC|total_return_price|0||||||||||||||||||||||||||||||||||||||||2.1074|2.5376|2.5164|2.8253|2.6584|2.8791|2.921|2.966|3.0672|2.8385|2.9526|3.1595|3.2117|3.2261|3.583|3.6921|4.3596|4.5272|4.8928|4.9879|4.8659|5.3035|5.1978|4.9508|4.9241|4.0901|4.8707|4.2219|4.0136|4.4725|4.963|4.4016|4.706|5.3584|6.8665|6.882|7.5001|8.4317|9.2213|9.206|9.3983|10.5408|12.638|13.5017|15.4336|18.8418|16.7646|18.863|21.6752|19.725|23.1244|23.8196|24.3213|28.6802|27.7292|30.0158|34.2746|34.6831|29.4807|31.6962|22.1717|24.7923|21.0061|19.6837|3.0311|1.7225|4.497|8.5359|8.5776|11.2944|9.2061|10.4559|13.1547|13.118|13.2602|10.3222|11.6246|14.0861|14.2719|15.115|15.5565|17.4671|16.8522|16.0604|15.8826|17.2267|18.6271|17.8792|19.8254|20.338|17.1025|17.2452|19.126|20.4762|21.1587|20.6019|18.3155|15.2991|11.3602|11.7644|11.8651|6.2098|15.512|11.7805|9.8978|12.3619|12.2025|14.1176|13.2908|5.0268|7.8152|6.9469|9.8112|13.2523|14.8325|15.3228|15.83|
2022-02-13 17:33:20|usa_2_0208|SLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:20|usa_2_0209|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64|
2022-02-13 17:33:21|usa_2_0210|SPLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5981|16.5885|14.7068|11.8843|11.6367|11.815|11.0227|12.2705|12.7304|13.5184|14.8554|17.4204|16.8163|16.5291|16.4796|17.3808|18.8069|17.4006|16.3706|16.1726|14.8653|14.1344|14.3008|15.5|19.2|18.5|18.35|20|17.95|16.7867|16.7|13.4|13.99|13.71|12.7|12.102|5.4234|5.33|6.1739|10.97|13.75|29.12|28.47|42|
2022-02-13 17:33:23|usa_2_0211|SSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:23|usa_2_0212|TA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.2|189.05|202.25|168.4|63|35.25|11.35|13.85|11.9|8.75|11.45|27.95|22.75|17.7|13.1|17|19.6|37.35|25.05|18.7|20.5|33|26.45|26.6|24|37.85|51.7|40|47.35|44.9|41.35|49.4|61|87.2|74.8|52.1|47.3|33.75|41.15|35.5|37.5|30.25|18|21|20.5|17.25|18.375|28|18.65|20.55|17.35|12.03|15.96|10.31|23.19|19.06|35.34|26.99|28.87|48.25|51.74|
2022-02-13 17:33:25|usa_2_0213|TGP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6504|10.5033|11.5169|11.0856|12.0567|11.7797|11.7211|13.1719|15.2027|14.8994|14.6491|12.8979|11.8147|11.9081|7.1869|6.6804|8.2065|9.2349|12.7895|13.2906|15.9268|16.1827|17.3436|21.194|23.0408|20.9253|19.4334|20.0788|24.0663|22.7084|23.9967|24.6607|26.9078|28.4222|30.4613|27.6448|28.4632|31.3988|31.0082|31.7366|26.719|26.199|20.0191|10.4939|9.7141|9.3924|11.8235|11.9489|14.2463|13.0429|14.8632|17.2414|16.4022|14.4146|13.2974|10.8246|13.5876|12.6034|14.8652|14.8895|7.672|11.0731|11||||||
2022-02-13 17:33:26|usa_2_0214|TOO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:26|usa_2_0215|TVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:27|usa_2_0216|URGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.41|18.88|32.43|37.21|50.65|49.76|47.23|43.96|36.94|32.86|32.65|33.37|17.84|26.12|19.32|17.54|18.52|15.94|17.07|9.6|
2022-02-13 17:33:28|usa_2_0217|XENE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.54|19.75|16.83|12.85|8.26|8.19|6.62|5.96|8.33|7.7|4.1|3.1|3|2.825|4.75|7.85|13.25|5.72|9.42|9.66|9.4|13.75|11.45|13.03|10.85|14.41|17.49|18.05|15.33|31.22|
2022-02-13 17:33:29|usa_2_0218|SNAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.23|17.89|14.45|14.61|16.36|13|9.05|5.71|11.02|14.53|17.04|16.33|11.89|23.49|25.99|51.23|49.61|67.57|83.11|48.64|
2022-02-13 17:33:30|usa_2_0219|SPOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.67|175.98|179.91|112.16|138.8|144.16|116.8|149.55|121.44|258.19|242.45|318.43|261.31|272.86|227.34|233.78|
2022-02-13 17:33:31|usa_2_0220|SINA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6157|29.9301|12.5793|2.9279|1.3284|1.5702|0.9977|1.2406|1.3449|1.5008|1.9259|6.2897|6.7928|15.4248|35.5257|29.2968|33.2961|31.5784|22.7295|27.9087|27.3361|24.9591|21.5323|21.1766|22.8943|20.8556|21.8446|24.8203|29.7305|35.4737|41.0172|39.473|28.143|38.9525|30.7803|19.9621|17.9928|26.0262|32.9318|38.9178|32.6975|33.2007|44.8951|61.5952|93.7983|87.1442|78.0958|46.0576|61.4131|44.6609|58.6022|41.6679|43.0299|48.7643|72.1046|68.7264|57.1448|41.772|39.3689|33.4957|28.568|46.2225|32.9925|43.4637|42.3793|43.7066|70.5832|58.4948|64.4837|84.97|117.03|103.69|119.22|85.33|65.72|55.08|58.44|41.93|43.88|38.67|28.2|35.57|40.47||||||
2022-02-13 17:33:31|usa_2_0221|LYV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3|19|21.08|21.99|22.23|22.91|22.92|20.73|15.4|10.62|11|13.39|4.55|2.52|4.98|8.6|8.83|13.6|10.68|9.98|11.98|10.05|11.17|8.09|8.65|9.26|8.84|8.99|9.23|11.81|15.39|17.2|19.81|22.86|24.22|24.48|26.53|25.5|27.58|25.2|25.17|22.73|22.53|26.63|27.2|28.95|34.66|43.19|42.41|44.42|47.76|53.67|48.56|63.15|66.05|68.06|71.54|32.92|44.17|58.56|74.68|84.28|88.48|85.22|119.69|
2022-02-13 17:33:33|usa_2_0222|ZM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65|102.2|65.49|71.51|156.72|252.18|517.79|374.39|333.49|367.54|278.7|145.89|
2022-02-13 17:33:34|usa_2_0223|PTON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1|28.4|26.55|57.77|99.24|151.72|112.44|124.02|87.05|35.76|
2022-02-13 17:33:35|usa_2_0224|WORK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|23.73|22.48|26.84|31.09|26.86||||||
2022-02-13 17:33:35|usa_2_0225|PINS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|27.23|26.5|18.49|14.03|23.17|41.51|67.14|69.31|78.67|51.95|36.52|
2022-02-13 17:33:36|usa_2_0226|CRWD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.65|89.07|51.445|62.45|73.6|105.73|133.48|206.8|221.25|257.84|287.08|158.59|
2022-02-13 17:33:37|usa_2_0227|MDB|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1|28.19|35.99|54.11|77.29|88.19|135.16|143.22|132.67|167.43|162.13|228.58|235.69|355.95|318.01|360.49|501.68|365.48|
2022-02-13 17:33:37|usa_2_0228|SHOP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.45|34.84|33.47|24.84|27.59|28.54|43.87|43.64|72.37|87.04|117.4|104.5|121.6|144.7|164.45|133.46|206.62|284.04|295.47|397.58|416.93|949.2|1025.7|1171.61|1048.68|1482.99|1369.31|1400.59|
2022-02-13 17:33:39|usa_2_0229|NET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.57|17.06|23.48|35.95|41.06|75.99|70.26|105.84|112.65|131.5|
2022-02-13 17:33:39|usa_2_0230|LVGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.25|17.44|25.06|28.53|75.19|140.05||||||
2022-02-13 17:33:40|usa_2_0231|MRNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|20.35|13.77|17.82|19.56|29.95|64.21|70.52|114.39|118.49|234.46|384.21|241.44|
2022-02-13 17:33:40|usa_2_0232|CODX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|6.02|3.11|2.318|3.81|2.63|1.25|1.06|0.712|1.1|0.8952|7.62|19.35|13.92|9.79|8.54|8.91|9.83|9.3|
2022-02-13 17:33:41|usa_2_0233|ALT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.8379|161.1233|186.2631|180.0924|165.2371|169.1223|169.1223|170.2651|108.3297|87.9893|62.3924|54.8505|46.1658|48.2227|74.2767|57.1359|88.675|30.6249|36.567|35.6528|34.053|87.7608|77.9334|69.0202|52.3365|26.2825|34.053|31.0819|28.568|26.2825|37.4812|36.3385|48.4513|42.5091|44.3375|32.9103|40.6808|38.3953|36.3385|40.2237|33.5959|42.2806|43.6496|53.7078|64.2208|74.2767|242.97|104.1|72|52.5|47.4|15.66|4.27|1.9|3.03|2.23|2.1|1.89|3.2|10.71|14.35|11|14.36|15.9|15.04|8.75|
2022-02-13 17:33:43|usa_2_0234|ADPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.3|30.31|29.27|25.38|48.38|48.04|59.34|38.16|42.19|33.45|26.26|
2022-02-13 17:33:44|usa_2_0235|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|81.52|109.19|223.88|272.99|257.8|
2022-02-13 17:33:45|usa_2_0236|VIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|12.575|34.27|40.97|34.33|26.78|51.27|47.28|43.52|41.87|
2022-02-13 17:33:45|usa_2_0237|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4408|17.7548|11.5522|11.5344|11.8497|11.7403|9.899|11.6305|10.3817|12.4599|11.6864|12.1151|12.3015|10.2512|7.5114|8.1824|
2022-02-13 17:33:46|usamicro_0000|CANN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.11|1.01|1.01|0.75||1.6|5.2||16|9.5|4.2|1.1|2.15|2|1.16|0.6398|0.6615|0.905|1.39|3.07|2.25|1.79|1.33|4.7|2.5|3.71|3.8|1.56|1.8|0.86|0.71|0.6311|0.47|0.4275|0.275|0.4601|0.87|0.6|0.41|0.2391|
2022-02-13 17:33:48|usamicro_0001|TLRY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4|59.07|110.88|81.31|39.12|25.67|19.84|14.43|10.65|6.49|7.47|23.947|16.67|13.54|10.9|7.12|
2022-02-13 17:33:49|usamicro_0002|CTST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:49|usamicro_0003|TGODF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4|4.8346|5.34|1.85|3.616|2.37|1.815|0.58|0.225|0.27|0.1866|0.18|0.2298|0.279|0.1496|0.0736|
2022-02-13 17:33:50|usamicro_0004|AXSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.19|8.72|7.85|7.52|7.67|7|4.15|5.45|5.5|5.2|2.35|3.25|3.375|2|14.18|25.39|22.09|106.24|63.54|76.61|75.93|83.9|55.91|69.66|33.23|37.02|
2022-02-13 17:33:51|usamicro_0005|NBEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.01|0.78|0.34|0.32|0.46|0.41|0.4|0.33|1.48||3.51|4.12|5.25|3.48|2.01|2.48|1.79|4.09|5.2|5.19|4.38|3.28|1.82|1.39|1.53|1.72|2.74|2.9|2.24|1.37|1.07|
2022-02-13 17:33:52|usamicro_0006|APPS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|6|10.25|10|12.75|17.5|22.5|25|14.5|10.5|6|4.45|3|2.1|2.5|2|1.75|1.95|1.45|2.9|2.3|3.25|2.95|4.5|3.95|4.1|3.5|4.65|4.74|2.78|2.64|4.04|3.82|4.84|3.35|3.17|3.13|1.71|1.49|1.16|1.08|1.01|0.7|0.96|1.08|1.46|1.83|2.49|1.59|1.25|1.69|3.62|4.68|6.7|8.08|4.26|11.75|32.35|55.64|71.33|67.72|70.54|59.71|
2022-02-13 17:33:54|usamicro_0007|TEUM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.5|24.25|15|17.5|20.75|28.75|29.5|38.75|45|50|55.75|67|75|65.75|68|56.25|36.5|34.5|25.5|28.25|17.0525|17.035|30.75|29.5|22.5|25.75|20.25|9.25|10|11.2525|6|5.875|4.25|4.08|2.6025|1|0.5851|1.22|1.54|2.6|2.5|2.94|1.57|4.55|2.58|1.33|0.401|0.412|0.6323|0.7315|0.63|0.47|0.39|0.21|0.0025|
2022-02-13 17:33:56|usamicro_0008|INSG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.182|189.4697|75.983|30.4652|6.4532|20.547|12.45|2.7|3|0.97|1.07|2.84|5.8|5.72|20.69|22.23|23.4|20.84|10.61|11.8|15.12|12.48|9.06|9.51|11.71|9.3|16.53|24.7|23.48|17.11|9.73|11.36|6.06|4.16|5.62|8.59|11.24|8.12|6.71|5.79|7.66|9.74|5.49|5.7|3.28|3.02|3.43|2.45|1.93|1.44|1.94|3.86|2.74|2.1|1.81|2|3.17|2.98|4.65|3.74|2.28|1.75|1.65|1.6|3.29|2.56|2.18|1.125|1.455|1.54|1.8|2.06|3.98|3.7|4.72|4.52|4.86|7.25|6.07|10.48|10.4|17.75|9.66|10.26|6.83|6.12|
2022-02-13 17:34:00|usamicro_0009|CVRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:00|usamicro_0010|KRYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.049|8.8|9.81|14.52|18.06|20.63|28.54|39.4|41.49|62.21|40.5|42.56|41.78|59.39|72.93|69.02|55.15|70.06|
2022-02-13 17:34:01|usamicro_0011|PCMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:01|usamicro_0012|CFMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.36|18.06|17|10.28|6.75|9.54|8.31|5.14|4.29|3.54|2.5|1.44|1.22|1.09|0.358|2.76|3.84|1.93|1.5|0.63|0.82|0.862|0.7051|0.9957|1.13|1.35|0.7758|
2022-02-13 17:34:03|usamicro_0013|MEIP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450|651.6|445.8|536.4|535.2|457.8|461.4|358.2|366.006|279.6|183.6|176.868|187.2|223.2|180|183.6|158.4|132|135|129|32.4|27.6|36|58.2|40.74|30.3|8.7|7.9128|5.0994|9.9|5.58|9.6|7.2414|4.206|2.8656|3.48|7.19|8.06|7.17|9.16|8.16|11.45|6.06|6.9|3.79|1.79|1.77|1.57|1.75|1.19|1.31|1.73|1.43|1.58|2.09|2.73|2.02|2.06|4.62|4.4|2.05|3.07|2.47|1.7|1.88|0.7479|4.13|3.12|3.22|3.43|3.32|2.81|2.55|
2022-02-13 17:34:05|usamicro_0014|APYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.125|1.5|1.875|2|2.125|1.5|1.375|1.25|1.125|1.125|1.063|1|0.688|0.75|1.313|1.375|0.906|0.687|0.635|0.406|0.55|1.062|0.875|0.687|1.031|0.593|0.54|0.75|0.51|0.79|0.85|1.1|0.85|0.98|0.74|1.4|3.35|3.07|2.9|2.62|2.42|2.54|2.35|2.2|2.21|2.98|3.48|6.8|7.04|9.07|7.1|6.02|6.9975|6.4|6.4|7.15|6.842|6.2398|6.5994|8.71|7.85|7.81|6.25|2.98|2.16|3.28|3.1|2.61|2.92|2.12|2.7|2.39|3.6|2.42|3.3|2.95|2.82|2.15|3.9|3.63|3.99|3.68|2.39|2.79|1.95|2.1|1.67|1.64|5.21|3.59|2.67|2.47|3.38|2.6|2.97|4.35|7.1|6.48|6.31|6.72|6.77|8.46|3.59|5.55|4.71|7.2|9.66|10.31|13.85|12.82|
2022-02-13 17:34:08|usamicro_0015|AMSC|total_return_price|0||||||||||||||||||||||||||||||||||||140|120|113.3333|86.6667|133.3333|133.3333|165.0007|178.334|240|231.6673|173.3333|215.0007|247.5|197.5|142.5|132.5|145|140|142.5|145|106.25|83.75|122.5|133.75|85|138.75|120|70|102.5|91.25|149.375|153.75|280|445|482.5|491.5625|285.625|160.625|258|93.4|122.6|75.5|54.6|27|30.1|36|58.3|103.3|138.6|128.4|130.8|124.2|148.9|99.8|91.5|103.4|78.7|113.5|88.3|92.6|98.1|134.7|193.1|204.8|273.4|231.9|358.5|235.7|163.1|173.1|262.5|335.4|409|289|266.9|311|285.9|248.7|90.4|39.3|36.9|41.2|47|41.5|26.2|26.7|26.4|23.4|16.4|16.1|16.3|14.1|7.408|6.44|5.23|4.33|6.37|7.6|8.44|7.01|7.37|6.86|4.62|4.54|3.63|5.82|7|6.95|11.15|12.86|9.28|7.84|7.85|5.48|8.13|14.48|23.42|18.96|17.39|14.58|10.88|
2022-02-13 17:34:11|usamicro_0016|PROV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.123|3.5945|3.9861|4.3062|4.7335|5.6233|6.2281|6.6912|5.9078|4.6267|4.858|4.7334|5.6944|4.947|4.6978|4.0038|3.9683|5.3918|5.7655|6.068|6.6225|6.7621|7.4027|8.4248|9.5665|10.0363|11.3304|12.1524|12.5967|12.9311|15.6727|16.889|15.4362|19.0108|18.9773|19.6878|18.7059|18.7624|17.6874|22.0378|20.3832|20.5814|20.8965|19.0188|17.414|15.6684|11.6919|11.4483|6.8282|6.4147|3.322|3.8951|4.1024|5.9847|2.0514|2.5951|3.5847|4.3548|5.4255|6.22|6.0175|6.5894|7.05|8.3021|8.7899|10.876|13.4384|13.1143|12.2979|12.9342|11.7618|12.1721|11.5579|11.6836|12.2067|12.992|13.6988|13.8339|15.6783|14.2527|15.3986|16.5708|17.2472|16.0194|16.6486|17.0763|16.1507|16.0015|17.0061|16.4357|14.0335|18.1667|19.2713|19.1799|20.3745|14.2588|12.6953|11.3921|15.1931|16.4905|16.9884|16.7102|16.53|
2022-02-13 17:34:14|usamicro_0017|ZYNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.67|17.25|10.61|9.63|6.57|13.81|15.81|20.02|18.93|6.19|12.65|8.6|9.76|7.84|2.92|5.42|12.55|7.74|6.04|3.83|3.37|3.31|3.27|4.7|5.42|4.48|3.05|
2022-02-13 17:34:16|usamicro_0018|INS|total_return_price|0|12.4634|16.5178|9.6104|11.4123|9.6854|8.2589|7.0576|5.1806|3.6039|3.679|2.6278|2.8531|3.0032|3.3036|3.4537|4.2796|4.8827|4.4235|5.2609|3.2034|2.8474|2.2246|2.4025|1.8318|2.0354|2.2389|2.0066|1.901|1.901|1.7954|1.0561|0.9505|1.1617|0.8449|1.0561|0.9505|1.4785|1.1617|1.1617|1.4785|1.3729|1.5841|1.3729|1.6369|1.7426|1.7426|1.9538|1.7954|1.3729|1.4785|2.0598|1.7954|1.6897|2.1122|2.3766|2.5346|2.6402|4.172|4.9636|4.1188|3.3795|2.6402|1.9542|1.4261|1.7954|2.6402|2.0066|3.3795|7.9207|3.8176|3.7053|2.9193|3.5032|4.0871|2.8744|2.7397|2.6948|2.56|1.4911|1.4821|1.2576|1.3923|1.4552|1.527|2.0211|1.6618|1.7785|1.8145|2.084|1.8055|2.5421|1.9223|2.057|1.8145|2.1378|2.8745|3.8625|3.3685|3.0541|3.0092|2.6948|2.7846|1.8863|0.9284|0.8084|0.6467|1.1767|0.8444|1.0779|1.1228|0.8983|1.1587|1.576|1.2126|1.3474|1.4372|1.3025|1.3564|1.3294|1.2297|1.3977|1.1291|1.3564|1.4552|1.5091|1.2306|1.2306|1.4462|2.587|2.6678|2.6049|2.9014|3.4354|3.72|3.6609|4.24|4.4975|3.5|3.821|4.56|5.11|8.67|10.57|12.92|31.94|28.79|41.54|39.94|33.99|34.08|38.98||||||
2022-02-13 17:34:17|usamicro_0019|XBIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.223|15.6086|13.8475|9.3237|8.6849|16.4892|11.6029|9.2633|14.6676|4.1957|3.7381|3.4619|4.4115|3.7468|2.5295|4.4547|9.6345|6.2935|8.9482|16.6532|8.1755|12.7597|15.9022|14.4173|14.6331|14.2878|13.95|10.95|
2022-02-13 17:34:18|usamicro_0020|ALOT|total_return_price|1|5.406|3.3517|2.8328|3.806|3.1139|2.8761|2.9408|3.741|4.1517|4.3248|4.087|4.3897|5.1898|4.0437|4.26|4.7789|4.3248|5.5357|4.3897|4.5628|5.471|6.8549|5.1925|4.6155|4.9616|4.3847|4.5001|4.3847|3.577|3.8078|2.3077|4.0386|7.2694|6.5819|8.0891|9.5913|11.4498|6.6016|7.2505|6.8574|6.4047|5.8339|5.6153|5.2778|4.5854|4.0097|4.9653|5.5717|4.1589|5.2414|4.8958|4.3106|4.2055|3.8568|4.1712|4.0032|4.2596|4.1538|4.2335|3.8211|3.5909|3.5152|3.1302|2.962|3.5539|2.9827|3.1096|3.1938|3.081|2.843|1.9523|2.3427|2.2317|2.1529|2.2317|1.9887|2.1425|1.8211|2.1157|1.9209|2.0562|4.5963|9.1061|8.1778|6.3968|5.5727|5.1921|5.2665|5.1236|5.6126|6.3288|5.8214|6.674|7.1378|7.2883|7.5123|8.4346|6.9956|7.3809|7.1281|6.2276|6.392|5.8399|5.2267|4.1607|4.2434|4.7799|5.6376|6.0454|5.4939|5.6299|6.373|6.3591|6.5066|6.6362|6.6944|7.0874|6.9087|7.1853|8.6605|8.5974|9.9784|11.1743|12.1206|11.2088|12.0452|11.9535|13.5326|12.7355|12.6396|12.4004|14.4904|13.3178|14.8191|13.6774|13.0582|14.005|13.1243|12.0467|12.9711|17.2311|17.5364|18.7779|19.4901|24.4927|23.7346|15.6345|12.3266|7.03|6.88|7.9|10.75|14.66|16.05|16.5|13.74|
2022-02-13 17:34:22|usamicro_0021|MSON|total_return_price|0||||||||||||||||||||||||||||||||||||4.0833|2.3333|2.0833|2|2.6667|2.4167|2.6667|2.1667|1.9167|1.3333|0.75|1|0.5|0.373|0.437|0.875|0.542|0.625|2.417|2.417|5.209|4.459|5.209|13.667|6.625|5.938|8.156|5.875|5.875|3.375|6.438|5.531|5.25|8.625|7.875|9|8.25|7.0625|7.3|6.01|9.5|7.29|6.29|5.099|3.85|2.6|3.31|4.91|4.44|7.37|7.55|6.81|6.51|6|6.05|7.19|4.34|6.78|4.85|3.7|4.04|6.02|5.98|5.4|4.52|3.86|3.15|2.14|0.78|0.9375|1.99|2.4399|1.9|2.215|2.2201|2.28|2.2934|2.39|2.51|1.93|2.04|2.02|2.34|4.296|8.06|5.8599|5.1|4.41|5.63|6.38|6.76|12.02|12.37|13.05|9.5|10.73|9.4|6.08|5.17|5.35|10.45|11.8|9.55|10.15|9.45|10.15|12.4|18.5|16.01|19.23|25.42|20.1|18.61|9.42|13.57|11.73||||||
2022-02-13 17:34:23|usamicro_0022|TRNS|total_return_price|0|1.375|1.8125|1.3125|1.6875|1.8125|1.25|1.25|1|1.0625|1.0625|1.125|1.25|1.125|1.375|0.8125|0.6875|0.9375|0.625|||0.875|0.6875|0.875|0.8125|1.5625|1.75|2.0625|1.9375|1.5|1.9375|1.2813|1.0625|1.375|1.125|0.875|0.75|1.125|0.9844|0.9375|1.375|1.8125|2.125|2.125|2|2.125|1.75|1.75|2.125|2.657|3.188|3|3.188|3.188|4.625|4.125|5.125|7|9.75|8|8.5|8.188|6.313|3|3.375|3|3.125|2.75|2.4063|3|2.25|2.75|1|1.625|1.95|1.1|1.37|1.15|0.9|1.199|1.88|1.4|1.61|2.9|2.8|2.21|3|2.88|3.49|3.89|4.5|4.35|5.35|5.47|5.5|5.7|5.8|5.25|6.99|6.46|6.9|6.75|6.98|8|7.8|5.25|5.21|5.35|7.75|7.45|7.5|7.39|8.75|8.35|10.9599|11.45|11.5|13.11|6.23|5.32|5.93|6.36|6.8|7.84|7.99|9.37|10.26|9.15|10.2199|9.7599|9.45|9.7499|9.94|10.14|10.05|10.9365|10.8|12.7|12.15|13.55|14.25|15.65|18.9|22.85|19.02|22.98|25.59|25.61|31.86|26.5|25.86|29.3|34.68|49.08|56.51|64.48|92.43|
2022-02-13 17:34:27|usamicro_0023|LFVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|19.25|56|87.85|37.1|14.7|13.02|6.65|5.32|4.41|2.45|2.1|1.54|1.54|1.645|1.54|1.4|1.19|3.22|4.69|3.15|1.61|2.52|3.43|3.535|2.52|5.04|11.34|11.34|9.45|23.52|20.02|24.43|15.96|15.96|16.03|15.89|11.69|9.8|9.17|8.61|9.38|5.6273|3.7149|5.4586|10.23|9.32|13.48|10.56|8.92|4.91|4.25|4.24|4.86|4.07|5.47|12.2|12.57|14.43|11.37|13.26|15.28|9.35|12.82|13.16|9.62|9.47|7.4|6.86|6.31|
2022-02-13 17:34:29|usamicro_0024|KALV|total_return_price|0.65914221219|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.56|96.32|46.2|8.4|10.2256|8.064|7.0014|7.47|7.06|7.35|13.54|9.36|8.86|8|18.95|28.62|23.01|16.51|11.7|7.29|11.82|10.25|16.02|25.69|25.65|21.3|16.44|15.06|
2022-02-13 17:34:31|usamicro_0025|SESN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.37|16.43|12.16|11.2|11.78|9.22|2.82|2.48|2.91|0.3105|1.94|3.03|2.04|2.25|1.49|1.49|0.8922|1.02|1.89|2.14|1.42|1.03|1.5|1.12|1.04|0.5606|0.72|1.36|1.25|2.57|4.66|0.78|0.8287|
2022-02-13 17:34:32|usamicro_0026|DLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0485|2.4577|3.1455|4.272|4.0145|4.5177|4.904|5.3487|6.3097|6.8407|7.242|7.5735|7.7445|7.4113|8.5673|9.4423|11.7188|11.3643|11.4244|14.0332|13.3905|14.4923|15.2377|16.2431|16.6609|18.2387|17.0002|17.2506|18.3785|17.5|6.8599|7.91|3.94|6.7|3.5|4.08|6.8499|8.22|11.25|15.35|14.68|14.24|13.19|13.16|17.02|15.24|19.32|16.31|14.2|13.83|13.9|15.62|14.37|16.56|16.49|16.37|14.44|9|10.4|11.56|14.26|17.55|14.41|18|22.06|16.46|20.55|16.36|22.57|21.73|20.71|19.11|19.17|18.1|17.25|23.74|22.1|23.39|31.4|8.97|11.8|15.08|19.93|26.27|29.8|26.52|28.87|
2022-02-13 17:34:35|usamicro_0027|HFBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:35|usamicro_0028|RFL|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|6.65|9.1|8.26|17.06|15.78|20.7|18.32|20.63|14.11|14.46|17.47|25.51|41.12|49.73|31.05|3.57|
2022-02-13 17:34:36|usamicro_0029|TRCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:36|usamicro_0030|PTGX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|20.76|21.99|12.81|11.12|17.63|20.4|8.46|6.75|10.24|6.36|12.57|11.55|14.04|7.05|7.06|17.66|20.25|21.37|25.31|44.1|17.57|34.38|
2022-02-13 17:34:38|usamicro_0031|JYNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.32|6.07|7.87|10.18|6.46|5.94|3.21|2.11|2.4|2.53|3.88|3.57|4.77|4.89|6.67|8.11|8.62|8.48|15.75|17.44|18.97|16.14|10.85|15.27|17.4|25.95|47.12|82.8|102|63.84|
2022-02-13 17:34:39|usamicro_0032|CHMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.17|19.88|19.35|8.61|2.91|2.96|2|1.65|1.45|2.45|1.65|1.5|1.575|3.6|2.98|5.2|7.61|5.26|4.96|3.65|5.38|4.35||||||
2022-02-13 17:34:39|usamicro_0033|AKTS|total_return_price|0.115879828326|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.95|2.25|3.75|4.15|12.84|10.45|6.94|5.64|5.91|5.05|8.82|3.8|5.81|6.51|5.86|8.26|5.37|8.58|8.08|8.29|12.74|12.27|9.03|7.25|5.42|
2022-02-13 17:34:40|usamicro_0034|GSIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.29|4.4|2.71|2.5|2.76|3.7299|3.6|2.75|2.54|3.33|4|4.42|4.75|6.31|5.81|7.94|9.13|6.645|5.14|4.7|4.29|4.8|4.95|5.89|6.63|6.36|7.1|6.39|6.82|5.44|5.47|4.71|5.85|5.27|4.01|3.9|4.05|4.2|4.61|6.08|8.56|7.91|7.11|8.04|7.64|7.65|6.78|4.74|7.77|8.63|8.6|7.07|7.07|7|5.81|7.18|6.67|5.38|5.32|4.59|
2022-02-13 17:34:43|usamicro_0035|MFNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.8001|165.0043|118.9116|97.0546|108.2532|116.6148|120.8824|113.1617|113.688|120.2901|88.7656|35.6647|47.553|37.5827|37.4084|23.7765|31.5435|25.6786|17.4361|13.6715|14.5908|10.8976|10.5251|7.2915|7.7757|8.0285|8.401|8.401|7.6006|7.2201|7.1329|6.7367|6.8556|6.2611|4.5809|3.3683|3.4674|3.5665|3.3683|3.5676|3.9469|5.1516|4.0246|3.2178|4.7632|4.359|4.1609|4.0023|5.4369|4.7553|6.0234|5.5478|7.3493|7.1095|7.2469|7.8366|11.0018|11.0263|9.3509|9.7387|9.0073|9.0173|8.5867|9.7473|8.654|9.7321|9.6877|11.926|11.8846|12.1652|13.5058|14.4723|14.806|15.4552|14.9162|12.1466|14.5332|14.8687|14.4256|16.6685|9.5906|9.7927|9.956||||||
2022-02-13 17:34:43|usamicro_0036|AVXL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|10|10.8|14.4|15.28|14.8|20.6|21|19.52|13.6|10.48|7.6|9.8|11.52|8|12.6|13.8|16.32|14.8|14.4|11|8.6|5.2|5.4|4|3.52|3.12|3.06|2.16|2.36|1.04|1.88|1.28|0.9044|0.74|0.84|1.678|5.08|5.5|4.63|5.25|2.61|4.05|5.74|5.55|4.1|3.38|2.73|2.96|2.48|1.34|2.96|3.23|3.26|2.79|2.49|5.2|4.19|5.625|15.48|28.86|17.4|17.73|
2022-02-13 17:34:46|usamicro_0037|EIGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.7|183.6|213.6|148.2|286.8|307.5|33|18.3|21.825|15.77|18.57|13.84|11.2|10.9|7.05|10.95|13.45|9.35|12.2|11.95|10|13.98|10.72|11.16|14.9|6.8|9.6|8.27|10.32|8.71|8.81|6.94|5.17|
2022-02-13 17:34:47|usamicro_0038|GSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:47|usamicro_0039|ASRV|total_return_price|0||||||||0.8684|0.9947|1.1052|1.271|1.4368|1.5315|1.8315|1.3263|1.1368|1.1368|0.9473|0.9631|0.6394|0.6947|0.7579|0.6552|0.6|0.6868|0.7579|0.9394|0.8368|0.8526|0.8526|0.6367|0.8253|0.9842|0.9702|1.2412|1.2439|1.3596|1.4298|1.5639|1.6278|1.8968|1.7011|2.0592|1.8764|1.8677|2.0865|2.022|1.789|1.8036|2.091|2.7386|3.0138|3.0484|3.0298|3.7155|4.1211|4.4424|5.5152|6.5957|7.5916|8.0947|8.1944|6.1146|6.518|4.8678|5.3378|4.6655|4.1608|4.114|2.4476|2.7392|3.048|3.3466|3.8434|3.4903|3.7151|3.9131|3.6795|2.0309|2.3863|2.9306|3.1818|3.4916|4.1865|5.1076|4.6471|4.1865|4.3289|4.6973|4.4796|3.6423|3.6674|4.1865|4.1112|3.7093|4.1279|4.0107|3.6842|2.7882|2.3193|2.3361|2.4952|2.1016|1.6824|1.4118|1.564|1.5217|1.4118|1.4118|1.3595|1.4118|1.3357|2.0036|1.6485|1.6063|1.6485|2.3122|2.384|2.5109|2.5447|2.6461|2.3239|2.6807|2.5867|3.2968|2.9886|2.8429|2.7049|2.5841|2.8964|2.8265|2.7999|2.6245|2.659|2.9372|3.2883|3.3453|3.7159|3.5949|3.7432|3.621|3.7293|3.9289|3.6995|3.7083|3.8511|3.8654|3.9451|2.476|2.935|2.6993|3.034|3.9625|3.8585|3.8384|3.8386|
2022-02-13 17:34:51|usamicro_0040|GNE|total_return_price|0.0663050030139|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3904|7.598|6.6881|5.5289|5.5279|7.1129|8.3194|8.1301|8.69|7.8147|6.7423|5.4648|5.6225|6.0087|9.0412|8.6726|8.7451|6.4539|6.5432|5.4734|4.5663|5.2773|6.7296|5.8335|4.9396|4.3716|3.7141|4.9672|4.8377|7.9337|7.9617|10.5145|7.1756|6.9665|7.6845|8.2363|8.9778|6.55|5.76|5.94|5.61|6.18|
2022-02-13 17:34:53|usamicro_0041|EARN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7234|6.197|5.6368|5.9389|6.5371|6.6851|6.8093|6.9376|7.2439|6.5539|5.7572|6.0158|6.1088|6.9156|7.0581|7.303|8.2958|8.8781|8.736|7.6349|7.0584|7.3631|7.8461|7.4639|8.7541|8.0553|8.1685|8.6194|4.4109|8.817|9.8248|11.5354|11.393|11.1089|10.9115|10.6468|
2022-02-13 17:34:54|usamicro_0042|HROW|total_return_price|0.0720130932897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6486|120|110|50|56|68|49.6|36|26|52|72|40|40|48|32|9.6|6.8|2.8|2.88|2.45|5.05|3.15|7.75|5.72|9.66|7.32|4.13|7.0099|7.31|7.35|8.71|8.15|7.97|8.12|7.77|3.97|3.92|4.06|2.85|3.85|4.15|2.64|1.75|1.77|2.19|2.41|4.22|4.98|4.85|7.61|4.98|3.82|4.39|5.64|4.96|6.6|7.81|8.75|9.7|8.15|
2022-02-13 17:34:56|usamicro_0043|CVM|total_return_price|0||||2112.069|1508.6207|1433.3103|1357.7586|1508.6207|1131.5862|754.3103|1357.7586|4375|3620.6897|17273.8276|13125|9278.1379|8297.4138|7920.3793|6034.4828|5732.7586|4299.6897|2338.4828|1735.0345|1508.6207|679|1206.8966|829.8621|1282.4483|4978.4483|3922.4138|2866.3793|1584.1724|2941.931|3318.9655|4073.2759|7693.9655|6336.2069|4375|3318.9655|4601.4138|3771.5517|3394.5172|3318.9655|3469.8276|2640.2069|2036.7586|1584.1724|980.7241|1206.8966|1086.2069|1116.3793|867.5172|1312.6207|2745.6897|1437.5|1062.5|1078.25|937.5|1812.5|1656.25|1156.25|1234.5|656.25|437.5|484.5|625|672|578.25|1562.5|859.375|550|370|472.5|312.5|320|237.5|132.5|72.5|45|50|57.5|207.5|227.5|265|290|190|142.5|150|162.5|130|117.5|122.5|182.5|215|155|140|190|185|156.3|127.475|170|165|100|71.25|60|100.625|430|225|162.5|122.5|161|205.25|157.5|124.425|91.25|72.475|120|93.95|86.25|67.5|57.625|53.275|42.5|14.7975|38|31|22.7925|14.525|26.25|16.5|15.0025|9.25|13.25|11.5|7.625|1.68|2.14|2.23|1.66|1.8898|1.41|0.92|4.05|2.87|3.54|8.38|8.94|9.15|11.54|14.92|12.75|11.66|15.21|8.68|10.99|7.1|
2022-02-13 17:34:59|usamicro_0044|LUNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|3.4399|3.5799|3.15|4.72|4.38|8.58|4.96|4.62|4.364|1.93|1.18|0.49|2.53|1.84|2.44|2.44|2.03|1.79|1.71|1.7001|1.25|1.34|1.52|1.55|1.76|1.246|1.3|1.28|1.33|1.2299|1.47|1.38|1.37|1.45|1.3501|1.05|0.93|1|1.13|1.15|1.49|1.46|1.69|1.51|1.71|2.53|3.18|3|3.25|2.83|4.17|4.48|5.6|7.42|5.83|6.24|5.98|9.66|10.25|10.7|9.59|8.32|
2022-02-13 17:35:03|usamicro_0045|CYBE|total_return_price|0|||||||||||||||||||||1.5|1.5|1.5|1.5|2.4444|2.3333|2.6667|2.4444|1.7778|2.2222|1.4444|1.4444|2|2.3333|2.8889|4.1112|5|3.5001|3.1667|3.1667|3.1667|3.1667|3.75|4.1667|3.8334|3.6667|4.3333|5.167|7.3333|16.917|22.6667|26.5|19.167|10.333|9|8.927|11.25|10.5|22.5|15.167|18|9.5833|6.75|9.3333|8.6667|10.75|10.7083|18.3333|28.2917|46.0625|18.3125|16.9375|10.5|12.2|8.8|13.25|12.97|9.59|1.74|4.762|3.9|6.66|9.35|10.75|18.04|25.98|15.44|14.87|12.48|13|13.93|13.48|14.97|12.94|13.1964|12.69|13.94|13.45|12.3|11.98|10.92|9.8|9.43|5.2|4.91|5.7|6.73|6.71|9.252|9.68|9.09|8.54|8.67|9.69|7.9|7.8|9.66|8.45|7.25|7.42|6.14|5.81|6.24|6.39|8.31|7.99|11.22|9.61|10.1|10.11|6.32|7.65|9.33|14.98|24.58|26.1|25.95|20.65|16.25|15|18|17.4|20.2|17.63|17.1|16.23|14.29|18.38|17.11|32.21|31.84|22.69|25.97|40.96|35.58|46.5|
2022-02-13 17:35:07|usamicro_0046|ZVO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.71|15.96|15.26|14.49|24.58|18.82|14.79|18.41|17.26|23.46|17.44|22.64|24.75|20.46|10.15|10.54|10.54|12.09|17.57|17.74|14.62|13.29|11.16|11.68|9.65|9.95|7.53|7.67|10.59|7.55|6.76|10.45|10.64|14.38|9.63|8.86|6.66|7.19|10.16|6.79|6.11|3.36|1.95|1.98|1.5|3.08|4.11|4.14|4.15|2.86|2.4|1.37|
2022-02-13 17:35:09|usamicro_0047|SRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9885|9.9578|8.5208|9.1652|10.0569|6.8364|9.4125|8.3722|15.5058|35.5197|28.0393|58.4565|37.3527|22.9863|10.7005|11.2236|15.6862|15.1392|14.7826|19.0628|19.7761|18.6664|22.1857|17.9848|20.5291|28.0544|34.1784|28.0801|28.9929|27.5549|23.9535|15.145|14.9672|11.7064|16.5862|21.5241|12.3631|11.2567|13.95|9.54|10.62|10.01|9.42|8.79|9.4|7.13|4.07|3.99|7.22|8.68|7.09|6.95|4.52|4.24|5.66|5.04|4.02|2.96|1.61|2.21|3.34|3.02|4.18|5.92|4.72|6.36|6.25|6.83|7.5|7.64|9.16|7.53|6.21|3.35|3.51|4.44|4.59|6.02|8.82|8.54|11.28|12.2|9.89|9.82|6.53|6.52|6.5|7.88|7.77|6.46|7.93|4.08|4.94|5.45|7.94|8.5|7|5.19|4.98|
2022-02-13 17:35:12|usamicro_0048|PHAS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|3.1|8.66|12.42|3.91|6.11|3.31|4.6|3.48|3.26|3.25|3.67|3.08|2.62|
2022-02-13 17:35:13|usamicro_0049|LRAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:14|usamicro_0050|CEMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153|306|153|203.32|108.8|40.8|13.6|2.72|2.04|1.632|2.72|2.04|2.04|4.76|9.2|13.84|10.4|4.8|6.4|4.32|4.8|2.48|4.48|5.84|6|5.52|5.44|3.76|3.2|2.24|1.2|1.76|1.2|0.84|0.6408|0.96|1.6088|2.24|1.84|2|1.84|3.36|3.6|3.6|2.8|3.2|3.96|4.5|4.47|4.73|5.48|4.99|3.75|3.31|3.43|3.43|3.6|3.87|4.17|4.85|3.96|5.33|5.62|7.98|7.3|6.8|5.5|6.35|5.9|8.3|8|10.85|9.85|5.09|5.76|5.69|6.82|4.69|2.93|3.46|4.5|4.91|4.1|3.02|2.58|1.56|
2022-02-13 17:35:16|usamicro_0051|PXLW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.625|68.25|145.5|62.25|30|92.4|30.12|47.67|37.44|24.96|15.78|18.303|16.44|19.17|32.25|32.91|44.34|46.14|32.097|33.93|24.225|26.1|21.09|15.9|13.86|7.53|7.2|7.14|4.95|4.14|2.76|2.4981|2.07|1.5299|1.26|0.7|0.43|1.41|3.92|2.9|5.1|2.99|3.37|3.69|3.31|2.46|2.27|2.38|2.36|2.36|3.18|2.1701|2.23|3.55|4.08|4.32|6.26|7.66|6.98|4.05|5.06|5.57|4.49|2.49|2.35|1.82|2.83|2.93|4.47|4.49|4.97|6.53|4.41|3.93|4.68|2.74|3.91|2.97|3.75|3.18|2.52|3.35|2.21|2.79|3.57|3.53|5.005|4.77|
2022-02-13 17:35:19|usamicro_0052|AMRB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.7949|1.6629|1.7784|1.9853|2.078|2.5241|2.6173|2.5485|2.5956|2.9495|3.5401|4.1853|5.4424|5.3931|5.892|5.5929|5.1376|5.4432|5.383|5.3389|4.8964|4.3252|4.2611|4.4704|4.7833|5.3685|5.7726|5.6442|6.1136|7.2834|7.4183|7.6695|9.215|9.3205|10.1847|13.86|12.8005|12.6876|12.8146|14.5395|14.9911|15.3195|14.694|15.2929|15.5926|20.2644|19.5476|18.0128|18.1722|18.5563|18.4552|17.4201|14.2548|12.9325|10.7202|8.8674|9.1778|8.2026|10.0113|7.2409|7.3817|7.4381|7.3254|5.4472|5.6349|5.926|6.4332|4.4328|4.4798|6.8239|6.6492|7.0906|6.2923|7.0624|7.8419|8.0673|8.8092|8.7059|8.1894|8.6308|8.9313|8.8468|8.8186|9.0346|9.8987|9.5324|9.8705|9.9081|13.66|14.0399|13.6242|13.1795|14.2801|14.6131|15.1107|14.7551|13.2134|12.603|12.3797|13.2373|14.5862|7.9489|10.6275|9.25||||||
2022-02-13 17:35:20|usamicro_0053|CRDB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:20|usamicro_0054|INFU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|0.55|0.36|0.63|0.2|0.11|0.03|0.02|0.015|0.01|0.005|0.002|0.005|0.005|0.0001|0.004|0.003|0.003|0.003|0.002|0.002|0.002|0.002|0.01|5.35|5.4|5.57|5.65|5.83|5.85|3.75|2.5|3|2.58|2.35|2.35|3.15|2.15|2.5|2.45|2.6|2.5|2.48|2.71|2.16|1|1.61|1.9|1.89|1.78|1.45|1.52|1.51|1.371|2.15|2.848|2.61|3.14|2.87|2.71|3.3|2.72|2.93|3.65|2.8|2.7|2.25|2.2|1.65|2.2|2.4|2.7951|3.2|3.35|3.58|5.01|4.57|5.33|8.64|8.49|12.33|13.77|19.36|20.57|18.2|12.74|16.5|
2022-02-13 17:35:23|usamicro_0055|RNDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6499|12.4443|14.7176|14.1516|14.1059|13.6038|13.8941|14.6629|15.0281|15.2472|12.7364|13.7955|13.6951|13.4394|16.1145|8.217|8.9657|11.3486|20.5152|18.2601|18.9046|18.5523|22.1765|
2022-02-13 17:35:24|usamicro_0056|FNCB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.3645|1.6892||1.7218|1.6892|1.7052|1.624|1.8841|2.0951|2.0465|2.1762|2.3386|2.5741|3.0726|3.3944|3.4659|4.9664|5.5735|5.8593|5.8593|5.1448|4.8589|4.6446|4.2159|4.2516|4.716|4.9233|4.7518|4.666|4.5374|4.716|4.8947|5.3591|7.7172|7.9315|7.2884|8.1459|8.7175|9.7894|11.4328|14.291|18.1496|14.7198|15.8059|15.2914|17.5213|18.9811|18.4249|18.5064|17.3365|15.486|14.2773|15.5204|12.3531|12.8642|11.3079|9.2052|8.2401|7.5256|5.9947|5.187|4.5743|3.6939|3.2365|2.5978|2.805|2.6928|2.1577|2.1577|3.4523|2.4166|3.4523|2.6151|3.1502|3.3228|3.366|7.5087|5.1353|5.2216|5.8257|5.1784|4.5397|5.2216|4.4793|4.5311|5.3055|4.8672|4.3641|5.3083|5.6134|6.9012|6.7245|6.5206|8.2888|8.0001|8.844|7.6811|7.0539|7.1379|7.2498|7.8921|6.5046|5.4648|5.1003|6.1863|7.347|7.1411|8.1614|9.24|
2022-02-13 17:35:26|usamicro_0057|HZN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.05|8.74|10.51|12.46|10.79|19.32|24.68|14|14.08|17.84|14.55|8.23|6.02|7.35|1.48|1.94|3.53|3.96|3.49|1.97|2.2|5.46|8.17|10.44|8.35|7.03|8.07|
2022-02-13 17:35:28|usamicro_0058|BLFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.78|6.72|3.78|11.375|6.3|5.684|3.08|0.77|2.8|1.54|2.1|1.96|1.4|1.96|2.24|1.26|1.54|2.24|2.38|2.1|1.26|1.68|2.03|1.4|2.1|1.134|0.91|1.26|0.84|1.722|1.295|1.68|0.84|1.12|0.91|0.574|0.42|1.26|2.1|1.82|1.54|1.4|1.4|0.84|0.77|1.26|0.84|0.98|0.7|1.26|1.54|1.54|3.78|4.06|4.9|11.2|8.4|3.7099|2|2.1|1.81|1.61|2.01|2.13|2.29|1.77|1.621|1.8699|1.64|2.04|2.39|5.5|5.88|5.07|12.99|17.23|9.5|17.89|16.56|16.06|15.51|9.39|16.53|28.66|45.75|35.96|43.87|42.03|39.4|
2022-02-13 17:35:30|usamicro_0059|SHSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4812|5.0498|5.9849|4.1147|6.172|3.1678|4.4583|5.5729|4.8756|4.3|5.0365|6.6268|5.8063|5.9689|6.083|6.05|5.16|5.83|4.62|3.18|3.61|5.23|5.07|5.27|4.6058|4.45|3.425|4.3|5.52|8.9|14.24|12.95|16.02|12.85|9.99|11.47|6.06|8.78|10.58||||||
2022-02-13 17:35:31|usamicro_0060|AIRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|15.76|14.4|15.16|14.36|9.05|8.53|7.89|8.86|13.02|10.045|12.83|13.68|11.78|10.69|6.93|10.74|13.49|17.68|20.19|20.83|12.59|10.77|
2022-02-13 17:35:32|usamicro_0061|PBBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:33|usamicro_0062|LAKE|total_return_price|1||||||||||||||5.6819|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|0.7231|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|14.1|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|21.57|27.8|28.21|26.96|20.91|21.02|
2022-02-13 17:35:36|usamicro_0063|EMKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6294|26.8856|27.8474|25.3493|23.0448|15.3632|11.5224|27.0777|26.8856|30.8224|26.1175|44.9374|184.2626|181.67|156.7048|143.6461|77.0081|83.4223|34.5672|40.4053|27.07|13.0895|6.852|5.838|6.2989|10.0475|9.771|16.3157|12.7515|9.8017|6.7598|10.8772|9.6174|13.4889|16.4386|23.2599|27.9611|26.8856|19.4191|16.1006|14.4414|16.5001|24.704|46.0282|20.4331|23.5057|15.7627|2.919|2.3967|3.7486|3.9944|3.3492|3.7179|3.0112|2.4787|3.7794|7.866|7.0056|3.3799|2.7347|3.7563|2.8499|4.5091|3.4414|4.6858|2.7193|3.618|3.9483|4.0328|2.9344|4.3708|4.0943|4.1788|4.7856|5.0315|4.8087|3.8408|4.7242|5.37|8.9|8.7|11.35|8.55|6.35|5.65|5.5|4.65|4.14|3.65|3.41|3.04|3.1|1.46|3.2|3.25|5.15|6.25|9.54|6.61|7.03|
2022-02-13 17:35:39|usamicro_0064|TRVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.77|6.98|4.31|6.42|5.97|6.52|6.26|11.34|10.11|8.39|6.14|7.05|5.89|3.75|2.4|2.62|1.73|1.71|1.49|2.25|0.43|1.58|0.96|0.9327|0.8409|0.5669|1.5|2.98|2.13|1.81|1.78|1.22|0.6103|
2022-02-13 17:35:41|usamicro_0065|PCTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1134|33.4267|51.0829|26.7842|15.942|6.4711|5.1426|5.8282|5.1357|7.131|5.6225|4.5728|3.6204|4.8477|6.0408|7.5356|8.1595|6.7676|7.2887|7.611|5.746|5.3277|4.9094|5.0877|6.2191|6.0339|6.1779|5.9105|7.4259|6.2122|7.1447|5.9722|5.2797|4.6352|4.6283|7.0049|5.9855|4.2233|3.1311|4.1141|4.551|4.2233|4.5947|4.3107|4.4927|4.3471|5.7015|4.3325|4.4272|5.0086|4.845|5.0508|5.2994|5.0042|5.2069|6.0992|6.7261|7.3878|6.7083|5.6784|5.8936|6.6113|6.2858|5.7083|4.5896|3.6124|4.0043|3.8062|4.3771|4.3048|5.2209|5.9192|5.3905|6.4792|6.0224|5.5987|4.115|3.5078|4.496|4.5202|7.1586|7.7805|6.264|6.5345|5.5462|6.3147|7.2143|6.2828|6.1365|5.4605|
2022-02-13 17:35:44|usamicro_0066|NTIC|total_return_price|2||||||||||||||||||||||||||||||||||||1.2292|0.956|0.9105|1.0674|1.1602|0.9978|1.0674|1.0892|1.0892|1.1129|1.1366|2.1605|1.3443|1.8724|2.6406|2.0547|2.1036|1.9568|1.9568|2.6417|2.8898|3.3382|4.7831|4.5434|3.8871|3.0289|2.6|2.5241|2.8165|2.4804|2.6354|2.6354|3.2863|2.8093|3.4453|2.7718|2.4582|2.2347|2.2347|1.9889|2.0336|1.8012|1.4928|1.4526|1.5375|2.4783|2.4324|2.2718|2.5732|2.1605|2.4341|3.3845|2.8087|2.2704|2.6683|2.8041|3.5343|3.113|3.7778|3.862|3.7169|4.1195|4.5642|5.2664|3.6888|7.0031|6.1137|4.0961|3.3658|2.5279|4.2131|3.5577|4.082|5.0557|4.5736|6.549|7.5424|7.4946|7.7006|6.2822|7.2185|5.8328|4.7983|4.8685|6.0856|5.0276|6.9844|8.1266|10.514|9.9476|9.6948|10.926|9.6012|7.9581|7.2934|7.8645|5.8281|5.8515|6.5022|6.5303|7.2559|7.9581|8.239|9.339|10.512|14.9565|17.3039|15.9284|14.8991|12.0206|10.6017|11.7885|11.2063|7.2449|8.1261|9.1528|15.9246|16.2573|16.5015|15.0148|13.14|
2022-02-13 17:35:47|usamicro_0067|CKPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|8.0501|3.46|4.57|2.91|3.71|1.82|2.86|3.55|2.34|1.72|1.77|2.09|2.74|2.8|3.06|2.99|3.41|2.97|
2022-02-13 17:35:48|usamicro_0068|SVBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8777|||7.3111|7.05|5.9617|6.2666|6.9629|7.3111|7.05|8.0074|9.4|3.3074|5.7201|5.1769|5.6137|7.7188|8.0392|10.1757|11.2381|11.0149|9.8708|12.5699|15.3335|13.9249|13.2588|13.4744|13.6624|15.8808|15.0827|15.3805|15.3886|17.7226|15.4802|11.1073|8.7112|8.0926|6.074|6.2713|3.9859|2.9871|2.8275|3.1036|2.3991|3.6653|5.3313|3.5035|3.2845|4.5697|3.075|2.4466|2.2468|3.5796|2.8718|2.9037|2.9989|5.1695|4.3793|4.9124|4.3317|4.465|4.4174|4.1984|4.2936|4.4269|4.5983|4.465|5.3789|4.8839|5.5979|6.2834|6.7118|6.9498|6.9498|6.4738|6.9498|7.1217|8.3483|9.3383|7.3795|9.2079|8.3939|7.7914|9.0835|5.2308|6.1295|6.64||||||
2022-02-13 17:35:49|usamicro_0069|ICAD|total_return_price|0||||||||36.25|48.75|35.625|43.125|48.125|62.5|81.25|73.75|73.75|115|95|115|61.25|83.75|93.125|89.375|78.75|86.875|71.25|65.625|49.375|56.25|65|45|23.125|18.75|25|32.5|19.375|53.125|51.875|62.5|77.5|62.5|44.375|32.5|33.75|36.875|35|49.375|45.625|46.25|41.875|41.875|34.375|26.875|20|15.625|9.065|6.565|8.75|15.94|7.19|6.875|7.5|5.625|6.25|7.19|4.6875|6.875|12.1875|10.625|8.75|14.6875|15.9375|14.8438|10.5|5.25|7.25|13.55|15|6.45|12.55|9.05|10.3|13.2|26.4|20.2|18.5|15.55|22.35|19|22.35|12.55|5.85|7.8|7.9|10|14.75|19.15|20.7|15.1|10.1|12.3|14.75|15.95|5.65|4.55|6.5|10.75|7.6|7.6|9.55|8.75|6.75|6.75|5.3|2.35|2.85|2.45|2.3|2.15|4.79|4.99|6|5.27|11.66|9.16|6.41|9.85|9.17|9.58|3.24|3.4|5.17|5.1|5.22|5.2|3.235|4.81|4.19|4.42|3.44|3.08|3.05|2.91|3.7|5.17|6.37|6.85|7.77|7.34|9.99|8.81|13.2|21.22|17.31|10.75|7.2|
2022-02-13 17:35:53|usamicro_0070|UQM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:53|usamicro_0071|VERU|total_return_price|0.0077749828493||||||||||||||||||||||||||||||5.3461|3.1008|4.17|4.2769|5.1323|7.0569|18.8184|15.8246|15.0761|11.5477|9.8369|13.0446|9.6231|10.4784|10.6923|11.2269|8.8746|6.8431|3.6354|3.7423|2.6731|2.4592|3.5285|4.3838|4.6516|4.5446|1.8716|1.5508|2.5661|2.9938|2.2454|2.4062|2.3523|1.4439|1.0692|0.8554|1.1223|0.775|0.775|0.6681|0.4448|0.7185|0.3473|0.4277|0.556|0.4277|1.2745|1.2232|1.2831|1.5654|1.2831|1.2916|1.6509|1.7963|2.78|2.5747|2.1128|1.4114|1.668|1.4456|1.4114|1.3686|1.2831|1.2831|1.112|1.1975|1.9075|2.5234|1.8818|2.5661|2.1214|2.1898|2.1812|2.4721|3.1563|3.1136|5.3632|3.9604|6.1886|5.5576|4.4182|4.8838|4.4628|4.2747|4.2114|4.1999|5.0512|5.6616|5.853|6.6619|6.9452|7.4247|8.9524|9.3501|7.6883|7.56|3.91|4.57|2.83|2.92|1.78|1.71|1.87|1.28|1.26|0.95|1.01|1.03|1.2|1.35|1.81|1.98|1.93|1.21|1.46|1.39|2.26|1.96|3.27|3.23|2.83|2.52|10.775|8.84|6.87|8.17|6.36|
2022-02-13 17:35:57|usamicro_0072|ALSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0687|6.1929|7.0061|6.1616|3.3779|3.4718|3.1746|4.1536|3.8684|3.7783|3.8734|2.1168|1.0509|0.9108|0.9859|1.5764|2.267|2.1944|2.3621|3.1527|2.8525|4.4739|5.2297|5.3262|6.0072|5.6984|6.6448|6.5184|7.7606|8.929|8.6598|9.4732|9.0697|9.642|7.5988|7.8546|7.412|5.8325|4.0295|5.2586|6.7682|6.2048|6.2485|7.0257|8.2274|9.2327|8.9557|7.5342|6.0325|3.8774|2.8889|2.0596|2.232|2.0317|1.5738|1.6597|2.5658|2.0508|1.8028|1.6978|1.4975|1.7837|1.6025|2.4228|2.0603|1.6597|1.6215|1.5834|1.612|1.5548|1.7455|2.0985|2.1557|2.6708|1.6883|1.6406|1.5595|1.3831|1.8314|1.6215|1.6406|1.7169|1.6502|2.535|2.05||||||
2022-02-13 17:35:58|usamicro_0073|SOHO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7167|4.3267|4.5745|4.6497|4.5229|4.8222|4.7329|4.9111|5.2838|5.5408|5.8648|5.5939|4.491|3.7983|3.4845|3.3456|0.8619|0.7278|0.9975|1.4509|1.3148|1.5107|1.3213|1.6452|1.4379|1.6257|1.9755|1.4512|1.6147|1.8725|2.1978|2.7334|2.0907|2.7907|3.0493|3.1637|3.9659|4.4839|5.4475|5.5473|5.3251|5.5215|6.0975|4.8821|4.832|4.0332|4.2454|4.341|5.2798|5.2983|5.4221|5.0478|5.702|6.0881|6.1885|6.4772|5.5688|6.4422|6.9393|6.5738|6.64|1.61|2.56|1.97|2.51|4.02|3|2.62|1.93|
2022-02-13 17:36:00|usamicro_0074|PLYM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0867|13.2424|13.7167|13.1749|12.373|12.5394|10.4123|13.894|15.5047|16.5338|15.2411|10.2798|11.9607|11.6988|14.2817|16.2918|19.5835|22.2111|32|
2022-02-13 17:36:01|usamicro_0075|INSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.55|9.57|9.66|9.7|9.72|9.89|9.89|9.96|8.45|10.45|11.95|13.45|10|5.5|6.1|6.35|4.8|6.665|8.27|7.26|6.75|3.38|2.56|2.96|6.74|9.29|12.75|11.44|12.44|
2022-02-13 17:36:02|usamicro_0076|MYFW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.51|17.61|11.71|13.29|13.89|16.99|16.47|14.14|14.25|13.05|18.98|28.59|25.82|29|29.78|
2022-02-13 17:36:03|usamicro_0077|GEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634.3761|1837.1139|3031.4072|4181.7177|2165.2908|3136.2884|1376.9896|622.7918|710.7567|378.3846|244.7025|182.7148|133.1788|18.6775|48.4533|45.7464|55.2205|113.9599|101.1472|121.7196|103.7639|70.379|134.8028|103.7639|142.8333|170.3533|153.2097|183.7974|109.4484|86.891|77.5974|74.2589|74.622|47.6632|26.7432|27.498|18.0085|13.3716|6.0388|10.46|20.9201|28.145|23.9394|24.3708|23.6159|18.0085|23.9394|23.6159|23.2924|17.5772|17.038|24.8021|27.0667|20.4887|14.5578|23.9394|20.7044|19.4104|15.6361|22.8611|24.4786|20.3809|10.5808|6.469|8.3572|8.3033|9.7052|8.6089|6.1736|4.2685|3.95|3.2|3.35|3.575|4.05|3.75|3.7|3.3|3.28|4.25|4.35|3.6|3.01|1.97|2.4|2.38||||||
2022-02-13 17:36:04|usamicro_0078|MRAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.82|8.29|8.38|21.2|15.92|7.02|7.41|9.23|7.95|5.9|7.17|6.99|6.13|5.5|2.62|7.02|5.77|4.5|5.75|6.64|6.71|11.21|
2022-02-13 17:36:05|usamicro_0079|MVIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||45|44.504|32|44.504|49|113|112|116|75|54|104|133|181|107|242|445|392|305.5|140|121.5|169.68|102.4|113.92|91.36|41.84|30.24|42.56|37.6|49.6|63.44|60.96|69.92|67.2|47.36|56|46.64|40.8|47.2|28.8|23.44|15.44|11.44|25.52|29.44|40|37.04|31.2|19.36|22|15.52|13.44|10.32|24.56|44|25.36|22.56|23.68|17.52|14.88|10.56|9.76|5.4408|2.8808|2.73|1.61|2.32|1.91|1.59|2.52|1.74|1.32|1.93|2.01|1.94|1.74|3.43|3|3.19|2.86|1.87|1.68|1.38|1.26|2.49|2.12|2.78|1.63|1.13|1.12|1.21|0.6039|0.9688|0.8052|0.5991|0.72|0.1725|1.36|1.95|5.38|18.55|16.75|11.05|5.01|
2022-02-13 17:36:07|usamicro_0080|EYPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||401.6|298|246|266|200|207.404|154.4|94|76.8|72|60.396|39.596|32.004|26.8|26|29.5|9|8|18.828|51.9|39.9|39|33|42|51.8|39.1|40.9|45|12.1|15.7|22.499|16.9|12.8|20.5|38.2|40.5|40|44.3|40.7|42.9|40.2|43|36.7|37|46.7|29.5|28.4|34.65|19.4|17|17.7|12.5|10.3|11.6|18.7|24|17.3|24.3|15.3|18.5|14.8|10|7.58|6.03|4.64|9.69|9.43|10.59|13.66|
2022-02-13 17:36:10|usamicro_0081|CATS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:10|usamicro_0082|ULBI|total_return_price|0||||||||||||||||||||||||||||||||||||||||12.25|8.125|9|8.75|11.75|12|13.75|15.75|16|17.5|18.25|24.5|24|14.75|14.25|11.625|8.625|9.75|11.625|17.875|17|14.875|8.5|6|5.1875|5.0625|5.5|4|6.125|14|11.25|10.0625|5.5|6.9375|6.5|4.96|4.49|3.38|3.499|3.32|3.7|4.19|10|14.36|12.38|21.28|19.36|10.17|19.45|17.12|16.15|12.92|12|12.85|10.13|10.41|11.01|10.8|10.52|12.8|20.15|11.81|10.69|7.75|13.41|7.73|7.17|6.06|4.32|4.01|4.3|4.35|6.61|5.07|4.7|4.96|4.02|5.18|3.86|3.11|3.24|4.465|3.56|4|3.55|4.25|3.84|3.24|3.13|3.9372|4.19|5.89|6.46|5.12|5.01|4.11|4.95|5.45|7.2|6.75|6.55|10|9.6|8.15|6.75|10.27|7.95|8.66|7.39|5.2|7.01|5.9|6.47|8.28|8.38|7.12|6.04|
2022-02-13 17:36:14|usamicro_0083|AQMS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.35|4.9|5.12|6.45|10.6|8.6|13.66|17.76|12.08|6.05|2.16|2.49|2.99|2.67|1.8|3.07|1.51|1.74|0.7553|0.45|1.4|0.9246|3.09|4.03|2.97|1.93|1.29|
2022-02-13 17:36:15|usamicro_0084|CVU|total_return_price|0|||||||||||||||||||||||||||||||||||||||14.625|15|19.875|23.25|25.5|27.75|21.75|21|19.5|14.2486|6.3744|5.0635|3.3747|3.1887|3.3747|9.1881|7.6882|7.1243|5.0635|7.1243|9.1881|7.8742|7.4063|6.1884|3.2817|3.5636|2.2498|1.438|1.25|2.531|3.406|2.125|3.063|2.813|1.9|1.66|1.7|1.58|1.45|7.15|5.82|4.4|6.37|8.75|8.99|11.9|10|11.3|9.08|11.45|9.9|9|9.97|10.06|7.95|7.2|4.7|7.24|6.86|8.3|7.8|8.7|8.2|7.77|7.81|5.5|6.7|6.9|7.3|6.01|7.9622|9.85|10|14.08|15.2|13.63|9.5|11.87|14.87|11|10.84|10.01|8.57|10.85|11.59|15.04|13|12.67|9.85|10.21|12.2|10.01|8.81|9.73|7.33|6.15|6.86|9.25|6.75|9.4|9.35|8.95|9.75|10.5|8.35|6.37|6.5|8.41|8.22|6.73|2.25|3.29|2.68|3.831|4.54|3.55|2.75|2.73|
2022-02-13 17:36:18|usamicro_0085|BCLI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|13.5|18|12|15.75|29.85|43.5|14.55|15.15|7.65|6.75|6.15|3.885|4.2|7.2|5.7|13.5|9.675|6.45|4.5|2.4|0.9|1.41|1.05|5.1|3.45|4.8|3.3|3.1515|2.73|4.5|4.2|4.7385|3.3|3.3|3.825|3.3|3.525|3.6|3.18|3.057|2.3505|4.35|4.7925|4.09|3.44|4.54|3.9|2.45|2.77|2.75|2.39|2.45|2.69|4.04|4.29|4.02|3.64|3.23|4.41|3.82|3.55|4.34|4.04|3.88|3.7|4.9|9.98|16.19|5.19|3.71|3.76|3.26|3.41|
2022-02-13 17:36:21|usamicro_0086|CPIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|16.35|14.17|10.88|6.42|5.95|6.14|5.45|5.72|5.43|5.69|7.51|6.15|6.41|4.27|4.92|5.06|4.59|5.17|4.47|4.46|5|6.02|6.85|7.15|5.53|5.28|4.49|4.51|4.87|5.46|7.06|6.9|7.17|7.36|6.6999|6.14|5.81|6.02|5.81|6.35|5.2535|5.15|3.63|3.33|3.2|3.07|3.1|2.91|2.73|4.85|
2022-02-13 17:36:22|usamicro_0087|NAII|total_return_price|0||||||||||||||||||||3.125|3.125|1.565|1.565|1.565|1.565|1.565|1.565|1.565|3|3.5625|3|2.0625|2.4375|2.25|2.1875|3|3.625|4.6875|4|5.375|4.75|4.75|6.5|12.25|9.375|8.75|6.125|4.25|6.125|6.25|9.25|8|9.375|9.5|8.063|8.375|8.125|7.625|7.875|10.625|20.125|20|12.25|11|4.875|3.4375|3.875|3.25|1.9688|1.8125|2.1563|2.1875|2.125|2.25|1.45|2.25|1.9|3|3.5|3.985|3.54|4.949|4.8|6.4|9.01|8.5|9.34|9.23|6.76|8.21|6.87|6.48|8.14|10.72|9.23|8.67|8|7.21|6.27|8.63|9|7.99|7.05|6.1|6.19|6.72|7.99|7.75|8.06|6.35|7.92|5.6|5.63|4.82|4.07|8.84|6.25|7.66|6.15|5.02|4.84|4.61|5.75|5.58|5.43|5.28|6.48|5.35|5.479|5.665|6.29|10.34|13.53|11.04|13.14|11.3|8.8|9.95|10.8|10.3|11|10.15|9.8|9.83|11.5|11.66|8.35|7.98|6.3|6.84|7.55|10.5889|15.36|16.83|13.5|12.65|
2022-02-13 17:36:26|usamicro_0088|ANIX|total_return_price|1|||27.3421|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|2.06|3.65|4.88|4.42|4.77|3.28|
2022-02-13 17:36:29|usamicro_0089|FUSB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8007|9.8007|10.1274|11.2708|28.5853|24.8284|24.5017|24.8284|24.175|24.175|23.6849|25.2374|11.1074|10.3724|8.8897|7.902|22.1053|10.0514|7.9397|8.1087|8.9072|9.3685|9.9115|9.8419|9.8419|10.0497|10.7103|16.687|16.1063|23.2305|20.8456|16.4096|15.0362|19.9184|22.8539|20.3912|22.3827|21.3257|21.993|20.5504|23.1069|21.4433|22.4894|23.7155|20.2913|19.0762|14.0255|14.4828|13.411|14.7004|15.5835|12.6492|22.1851|20.0959|15.3794|13.1641|8.1813|9.0262|9.4389|7.4821|4.4425|4.5828|4.059|5.1533|5.1252|5.2655|5.0036|7.6598|8.885|8.1742|7.1828|7.4727|7.5662|7.9497|8.1838|7.7906|7.7625|7.9507|8.4127|7.5591|8.4326|9.2203|10.5713|11.318|11.0713|10.6134|12.2568|11.2228|11.1946|10.5892|7.5548|9.6291|8.9038|8.4446|11.4324|5.667|6.8574|7.1974|8.739|9.0955|11.1825|10.791|10.5918|
2022-02-13 17:36:32|usamicro_0090|ATEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.6|73.68|44.808|50.04|43.56|43.32|60.48|54.84|48.96|54|28.08|16.8|39.72|59.04|63.48|78.24|57.36|23.88|32.28|30.6|42.72|28.8|21.84|25.8|22.08|20.88|20.4|27|24|24.12|25.2|20.4|16.56|21.6|15.6|16.2|16.56|4.92|3.72|2.88|3.8484|6.33|3.37|2.8|1.79|2.1|2.62|3.36|2.95|3.29|2.42|2.7|4.33|5.88|7.09|2.35|4.4|6.17|14.34|18.78|15.2|14.04|11.92|
2022-02-13 17:36:34|usamicro_0091|LINC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8765|9.9808|11.6811|13.3419|12.7358|12.8539|10.768|10.28|11.3032|10.9175|12.1455|9.7526|9.5873|10.5082|10.154|13.8378|15.3727|18.0096|16.9234|22.1184|16.2858|10.1304|12.3164|12.5728|13.9953|7.3207|7.0799|6.9006|5.495|4.1319|5.2913|5.7214|5.076|4.6119|4.754|4.04|3.7777|2.8899|2.88|2.41|1.97|0.1964|2.15|2.55|1.46|2.25|2.12|2.8|3.18|2.56|2.07|1.89|1.77|2.3407|2.2|3.1|2.43|2.09|2.27|2.29|4.2|5.52|7.75|6.44|7.61|6.89|7.5|
2022-02-13 17:36:37|usamicro_0092|WKHS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.25|2|1.321|3.7|1.9|4.75|8|8.66|6.4|7.54|7.37|2.21|3.65|2.76|2.62|2.56|1.87|1.07|0.522|0.6938|2.92|3.35|3.46|1.94|8.56|22.13|21.32|13.57|15.49|7.65|4.88|
2022-02-13 17:36:38|usamicro_0093|INVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||181.25|178.75|174.375|165|190|162.5|118.75|128.75|148.75|208.75|209.375|240|805|625|438.75|710.625|607.5|463.75|454.375|639.375|970|605.625|379.375|330|154.375|104|62.1|146.4|116.9|133.8|39.49|42.5|25|54.6|73.1|77.2|67.1|65|27.4|48.7|32.2|27.7|26.6|34.2|35|30.5|33.4|31.1|42.8|30|29.7|33.4|26|30|23.7|22.5|25.5|24|26|23.7|19|16.001|18|25.2|26.1|23.2|19.9|22.3|20.9|9.364|8.9|15|14.8|7.23|7.2|5.757|11.3|11.07|13.41|13.89|8.58|5.89|3.49|1.99|2.16|1.79|2.16|3.18|7.06|5.25|4.64|3.34|3.74|3.87|5.96|3.6|5.04|5.12|5.26|5.64|3.38|5.1|6.26|8.5|11.46|17|18.84|28.14|
2022-02-13 17:36:41|usamicro_0094|UG|total_return_price|0.191025641026|2.6809|2.7612|2.7187|3.0868|2.6826|2.1973|3.8284|3.3942|3.4677|4.5706|2.368|3.9604|3.5112|2.5314|2.368|2.613|3.0213|3.0621|1.3882|2.0414|2.0414|1.9598|2.0414|2.3272|2.2864|3.2663|2.5314|2.4497|2.2047|2.368|1.3473|2.1231|2.4089|1.7964|2.5314|2.9396|2.7763|2.3272|2.4905|1.9189|1.674|1.7148|1.5923|1.4698|1.429|1.0615|0.6533|0.6124|0.6941|0.6124|0.5716|0.5308|0.8166|0.6738|0.5105|0.7138|0.7138|1.4067|1.7214|1.9532|1.7409|1.7409|1.2313|1.2691|1.4197|1.4197|1.3551|1.7157|1.4517|1.5837|1.5397|1.9823|2.595|2.2526|1.8922|2.2224|2.6081|1.7265|1.2857|1.5833|1.719|2.7897|3.0347|2.9374|2.8606|2.5918|2.5521|3.0605|2.9136|3.4388|3.5443|4.229|3.9269|3.4653|4.2151|4.2332|4.1923|5.5077|4.9838|4.7983|5.341|4.9362|4.3866|3.5172|3.5172|4.9625|5.1305|6.7625|6.6454|6.1633|7.1513|8.4386|7.958|8.3801|8.5632|10.8103|11.3258|10.5633|10.5873|12.2493|14.1309|17.6964|16.0701|19.1604|20.3068|16.857|13.8682|12.5998|12.5458|13.4086|13.229|14.6635|12.6417|10.266|11.2941|11.0117|10.4556|11.6584|14.2407|14.193|13.8923|15.1455|14.0567|16.1864|16.068|17.0109|16.5982|12.9045|12.9938|13.1802|12.9791|14.18|13.684|14.8624|13.4771|19.4546|
2022-02-13 17:36:46|usamicro_0095|SACH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1495|3.1556|2.9758|2.8986|2.5664|2.2855|2.7806|2.9582|3.0294|3.3859|4.0751|3.7264|3.5519|1.4853|2.4755|3.4477|3.77|4.7998|5.0279|5.1802|6.03|
2022-02-13 17:36:47|usamicro_0096|IDSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:47|usamicro_0097|ADMP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1041.25|850|871.25|956.25|1530|998.75|765|743.75|467.5|1073.21|1423.75|1211.25|945.71|701.25|595|648.21|786.25|1402.5|573.75|1200.71|1402.5|1360|998.75|871.25|1169.6|1181.5|1458.6|1174.7|374|360.4|688.67|697|855.1|510|528.7|674.9|663|729.3|487.73|275.4|277.1|243.1|95.2|153|110.5|25.5|9.35|16.15|15.3|9.52|7.65|8.5|11.05|6.8|5.95|5.1|2.975|4.59|5.44|3.5683|4.42|3.74|3.655|3.162|3.74|3.57|2.89|3.91|12.41|10.03|12.07|11.22|11.22|6.375|6.39|6.36|4.81|4.68|6.17|3.94|4.2|3.87|5.4|6.13|2.8|3.43|3.15|4.25|5.2|5.225|4.4|3.5|3.2|3.5|2.25|2.11|1.3|0.7045|0.7004|0.3573|0.537|0.7834|0.4851|0.94|1.1|0.97|0.605|
2022-02-13 17:36:50|usamicro_0098|SELF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5163|1.5592|1.227|1.0452|1.0901|1.2948|1.5283|1.5801|1.6953|1.5716|1.7529|1.9424|2.0355|2.0463|1.8713|1.8598|2.0606|2.069|2.102|2.0615|2.3832|2.2619|2.1768|2.2113|2.3373|2.0736|2.2951|2.3301|2.3336|2.392|2.6575|2.6907|3.4764|3.9361|3.9683|3.3892|3.5051|3.797|3.7549|3.6653|3.4569|3.3332|3.452|3.2736|3.2949|3.2967|4.1156|3.7757|3.3074|3.6462|3.8091|3.8607|4.5998|5.0255|5.207|5.7|
2022-02-13 17:36:51|usamicro_0099|ASYS|total_return_price|0||12.5|15|12.5|15|13.752|10|8.752|11.252|10|7.5|8.752|6.252|7.5|1.252|2.5|5|5|3.752|2.5|1.252|2.75|5|4.375|4.625|6.625|6.375|8.25|7.25|5|2|1.75|2.125|1.875|2|2.875|2.375|2|1.375|1|1.1876|1.625|3.75|3|3.75|3.25|3.5|4.5|4.25|7.75|9.126|8.25|8.626|9.75|9.5|6.25|5.25|6|5.376|4.75|3.75|2.562|1.5|1.25|1.563|2.9063|2|5|4.06|4.6094|15|8|5.3438|9.55|4.95|7.16|6.99|5.339|3.12|3.17|2.95|3.52|5.2|5.76|5.45|4.91|4.28|4.201|3.15|5.14|5.75|7.77|7.31|6.95|6.65|7.65|7.3|8.75|12.82|12.99|12.04|10.74|9.31|3.69|3.22|4.85|5.3|11.07|10.09|8.35|17.96|25.15|25.24|20.64|8|8.51|8.33|3.76|3.31|3.22|3.6399|6.36|7.3|6.96|12.17|12.23|10.7|10.2|11.18|10.39|4.3|6.26|6.49|5.97|4.96|4.25|5.5|8.44|11.98|10.07|7.32|6.05|5.34|4.53|5.33|5.5|5.3|7.16|4.35|4.87|4.89|6.38|11.82|9.64|11.43|9.88|
2022-02-13 17:36:55|usamicro_0100|STCN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||0.1204|0.1016|0.1336|0.2408|0.3273|0.3217|0.6039|0.7844|1.3375|1.3432|0.7224|0.4515|0.7617|0.5756|0.7391|0.9987|1.6366|4.3595|6.151|5.1361|22.0323|45.9717|33.2977|39.5281|813.1006|514.6892|273.6341|121.864|44.2813|21.5989|14.5919|10.9078|11.9914|9.2463|2.9617|3.8286|6.4291|7.1515|12.9304|13.5806|20.0097|12.497|9.9687|9.8965|13.6528|12.7137|13.725|11.4135|10.8356|10.4021|7.5127|10.1132|9.1741|15.1698|11.4135|10.1854|9.3186|9.9904|8.8418|4.0164|1.6831|2.6728|5.1505|5.9379|7.3321|6.4508|4.7388|4.8038|4.4281|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|0.58|1.79|1.96|1.9|1.98|1.12|
2022-02-13 17:36:58|usamicro_0101|AMRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9112|9.2729|9.4558|8.0836|8.7673|8.8508|9.8792|15.5556|16.914|13.4582|13.6155|16.1359|14.779|13.3545|14.4244|12.7129|10.5462|11.5041|11.1878|10.2298|10.4583|11.7408|10.5462|7.2681|10.7923|16.7421|30.8328|24.2589|34.744|44.3586|57.34|58.85|
2022-02-13 17:37:00|usamicro_0102|LMST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.0671|79.5759|82.5388|83.4046|76.8085|68.3712|64.6056|60.3636|68.2027|66.8613|47.3683|60.3153|70.0989|68.9281|55.4607|59.3836|45.9677|50.9531|40.2837|24.85|20.6|11.13|9.15|8.8495|10.75|3.5|4.6505|4.05|6.8|5.1|5.6|4.8335|5|2.5125|4.55|8.05|7|6.85|6.05|7.95|7.9|11.3|9.37|10.01|11.45|14.78|13.65|15.255|16.18|12.53|15.15|15.0874|15.17|17.44|8.31|13.78|10.4|13.01|15.84|16.51|17.79|18.66|
2022-02-13 17:37:02|usamicro_0103|ACER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76216.6787|93805.143|75044.1144|52765.393|29314.1072|13484.4893|7094.0139|6449.1036|10846.2197|8149.3218|7035.3857|4819.2392|6413.9267|4748.8854|2814.1543|1465.7054|1172.5643|246.2385|199.3359|457.3001|539.3796|4186.0545|2321.6773|2661.7209|2040.2619|1911.2798|1606.4131|498.3398|492.477|342.9751|310.7295|231.5814|120.1878|202.2673|128.9821|178.8161|110.6608|146.5705|123.1192|137.0435|120.1878|65.2239|63.0253|45.6472|46.3928|29.8322|31.2737|23.7142|39.4546|32.9306|9.1667|8.6966|6.1429|12.99|12.44|17.72|19.06|29.21|16.69|24.3|18.34|3.3|3.83|1.18|3.66|2.5|2.48|3.48|2.92|2.52|2.33|
2022-02-13 17:37:04|usamicro_0104|HBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.938|4.375|4.375|5|4.125|4.08|4.8|5.2|5.9|5.64|5.3|3.96|2.66|2.35|2.61|2.71|3.01|5.09|8|9.06|9.6|11.14|11.9|9.12|8.75|9.03|6.52|4.95|5.08|5.76|7.42|5.66|3.52|2.67|1.9|2.09|0.5|0.38|0.85|0.85|0.7|0.85|1.53|1|0.88|0.98|0.65|0.52|0.52|1.45|1.15|1.4|1.3|2.71|2.38|2.44|3.52|4.66|4.5|3.7|3.34|2.85|3.05|3.0699|3.55|3.71|5.4614|5.92|6.86|8.27|6.86|7.41|7|5.01|4.97|4.3|2.21|2.77|2.32|2.16|1.66|0.7029|1.2|2.18|3.58|3.61|5.58|5.22|9.65|
2022-02-13 17:37:07|usamicro_0105|PPIH|total_return_price|1||||||||||||||||||||||||||||5.75|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|27.705|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|5.54|6.09|6.48|6.89|8.55|8.85|
2022-02-13 17:37:11|usamicro_0106|TGEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.14|0.7885|0.931|1.3585|1.71|1.8145|1.805|2.679|2.755|2.8025|2.9354|2.9545|2.641|2.6315|2.0235|1.596|1.197|1.4619|1.7005|2.375|2.1375|2.0805|2.0615|1.2825|1.62|1.67|2.16|1.8|1.02|0.57|0.51|0.4|0.35|0.32|0.34|0.2311|0.2548|0.294|0.319|3.36|3.25|2.72|2.92|3.59|3.175|3.51|3.99|3.55|2.31|2.4|1.01|0.7454|0.82|1.16|1.72|1.95|1.78|1.15|
2022-02-13 17:37:13|usamicro_0107|TACT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3142|5.1771|5.3052|6.0721|7.2226|9.9707|5.6886|4.7299|4.5382|3.4514|1.6937|1.47|3.3875|2.7164|3.8668|4.6338|5.5606|3.0679|2.6844|3.5153|4.5507|2.5566|2.8122|3.0116|2.4952|2.5821|2.4236|2.7611|6.2023|8.6054|12.4505|19.9157|24.2517|19.8262|16.3825|7.6774|6.4963|5.829|6.0591|7.2479|7.8998|6.8261|6.3659|5.3228|4.5788|4.7046|3.6738|3.7658|6.3505|6.1051|3.5204|1.9634|3.8195|4.065|5.3228|5.6372|5.5989|6.1358|7.2249|9.1193|8.9736|6.2202|5.5682|6.0207|5.9134|5.7139|5.5805|6.1838|6.4194|10.3693|9.9796|9.207|8.3681|5.5041|4.5297|4.9527|5.6638|7.7614|7.4257|7.1181|7.0873|6.6809|5.9672|7.406|7.8092|9.095|12.4382|12.3283|11.9057|13.804|8.6773|8.9085|11.0876|12.0544|10.97|3.11|4.58|5|7.1|10.87|13.73|13.9|10.9|
2022-02-13 17:37:16|usamicro_0108|HDSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6|5.5|17.25|18.5|16.75|13.25|12.875|9.25|6.375|5.625|9.25|6.875|5.75|3.625|3.75|3.875|3.75|1.5|1.875|2.5|2.125|1.5|2.313|1.875|3|1.563|2.5|2.11|2.18|2.82|2.9|1.85|1.35|0.84|1.25|1.95|1.35|1.15|1.15|0.83|1.03|0.9|0.86|0.94|2.3|1.73|1.4|1.28|1.08|1.12|1.1601|1.09|1.09|0.97|1.47|2.53|1.5|1.35|1.5|1.32|1.22|1.46|2.6|2.04|1.68|1.64|1.95|1.64|1.17|1.45|3.29|4.12|3.63|3.64|4.05|3.19|2.03|3.7|2.8|2.89|3.31|3.77|4.17|3.49|2.97|2.97|3.28|3.6|6.65|8.01|6.6|8.45|7.81|6.07|4.94|2.01|1.28|0.89|1.93|0.8598|0.71|0.9775|0.6897|1.01|1.15|1.09|1.61|3.4|3.53|4.44|
2022-02-13 17:37:19|usamicro_0109|IRIX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.313|10.25|15|8.25|7.5|6.75|9.125|11.875|7.625|8.313|8|5|4.25|4.1875|4.875|4|8.5|11.75|12.75|10.9375|4.875|4.2813|3.9|3.75|4.78|4.67|3.41|3.3|2.9|3.67|3.75|4.49|5.45|8|7.38|6.32|4.24|5.08|6.19|8.8|7.86|12.24|9.79|8.75|8.87|8.8|5.26|4.3|2.45|1.59|2.47|3.42|0.85|1.14|2.06|2.4|3.07|4.3|3.68|3.45|3.92|4.55|4.01|3.7|3.74|4.41|4.17|3.7|3.9|4.45|5.91|5.93|10.17|8.93|8.31|7|8.6|10.68|8.25|7.61|9.29|10.22|14.79|14.49|14.06|11.87|9.89|9.37|7.62|5.72|6.96|6.35|4.7|4.56|4.55|1.85|2.23|1.585|2.12|1.96|2.51|6.75|7.06|7.66|6.11|
2022-02-13 17:37:22|usamicro_0110|ISSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0523|4.0116|3.9237|3.0452|3.3967|1.8623|1.7217|2.5018|1.71|1.7568|1.2884|1.3094|1.7477|1.9117|4.1087|3.1389|4.5842|6.2661|8.0815|7.3788|7.9995|5.6395|4.357|4.7962|5.0773|4.9227|5.7976|9.3078|8.3064|6.6374|3.4715|3.6648|2.4701|2.3058|1.5188|1.7769|1.7388|2.1196|1.9038|2.7585|2.0688|2.0688|2.2635|2.4327|2.3015|1.9758|1.4321|1.8749|1.4512|1.7219|2.7271|4.102|5.6843|6.828|5.9251|6.4152|5.8907|4.5491|2.4767|3.2936|2.6486|2.309|2.4681|2.3477|2.5627|2.7002|2.9754|2.5799|3.6462|3.242|2.4767|3.0958|2.5799|2.1155|1.8231|2.5885|3.9128|3.973|5.2715|2.6229|4.2654|6.5887|6.57|6.48|6.02|7.07|6.49|
2022-02-13 17:37:26|usamicro_0111|CMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||0.8631|0.9253|0.9865|1.603|1.1127|1.1127|1.2987|2.4727|2.2878|2.2255|3.5855|3.2146|3.5241|3.6478|6.0582|4.6982|2.5351|3.4618|2.9673|3.0909|1.8546|2.2873|1.6073|1.9782|1.7927|0.7418|0.7913|1.4836|1.1869|1.454|1.4836|1.4836|1.1869|1.088|1.4441|1.9287|2.9871|2.8882|4.0058|3.4124|2.6607|2.7398|4.9356|9.6041|5.6082|7.5666|5.5389|5.8752|6.8248|9.5448|7.7644|7.072|7.5666|6.983|7.0226|7.0226|5.8554|2.5716|1.3847|2.2156|3.2245|2.8387|3.2937|5.3906|4.352|5.6972|7.6456|8.8722|7.6457|8.0018|9.0997|8.1501|7.2679|6.5478|8.7337|8.8227|9.4755|13.5506|12.5912|12.8582|14.1638|13.8472|16.9828|22.5909|18.2488|12.6901|12.3439|13.5011|16.7157|16.9234|17.6356|21.3743|21.7504|21.5644|17.767|14.28|6.67|7.11|7.38|7.47|6.41|3.25|1.54|4.12|8.86|14.08|11.7265|15.43|11.51|8.51|
2022-02-13 17:37:29|usamicro_0112|TRCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0525|0.035|0.2625|2.8|3.7|3.4|3.1|1.3|1.15|1.59|2.07|2|2.1|2.03|3.1|4.49|5.126|3.85|3.6|0.805|0.32|2.24|1.89|1.05|0.685|0.57|1.16|1.19|1.2|1.52|1.22|1.26|1.3|1.31|0.99|0.58|1.64|1.12|1.07|0.7602|0.393|0.3625|0.2636||||||
2022-02-13 17:37:30|usamicro_0113|RFIL|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||0.3109|0.6415|0.5053|0.4664|0.4664|0.3887|0.9717|1.5547|1.7879|1.5158|0.9328|0.8162|0.7774|0.6996|0.6607|0.6219|0.583|0.6415|0.5247|0.583|0.5441|0.894|2.0308|1.3312|1.5936|1.2438|0.9266|0.9328|0.8271|0.8862|0.8395|0.6561|0.6654|0.6872|0.8302|1.1038|1.2282|2.3321|2.3358|2.5248|1.9838|2.6275|1.6449|1.8781|1.5357|1.6698|1.8001|1.7102|2.3321|2.5932|1.7879|1.7947|2.3745|1.7589|1.9838|2.3105|1.4413|1.3467|1.0896|1.4498|1.3048|1.5046|1.6367|1.7301|2.2003|2.3723|2.4818|2.8939|2.2403|2.7446|2.7328|3.0083|3.2936|4.176|4.6358|4.7643|7.2564|5.268|4.916|4.3454|3.7397|3.771|3.5032|3.7085|3.9777|3.7017|2.2583|2.0869|1.6123|1.4906|1.5108|1.7735|2.361|3.06|5.5128|9.7345|7.6127|8.0487|7.4706|8.1328|5.8925|5.9598|5.55|4.47|4.28|5.87|6.45|9.57|7.61|7.22|
2022-02-13 17:37:33|usamicro_0114|SCYX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5|83.5|73.9|104.8|83|87.9|69.5|58.6|40.7|22.2|39.5|36.6|27.9|18.9|23.8|23.5|13.4|16.4|12.1|5.29|15.1|13.1|11.1|9.1|7.81|7.509|4.37|7.34|7.73|7.84|5.48|6.46|
2022-02-13 17:37:34|usamicro_0115|EKSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.5037|58.7314|46.2101|51.7776|44.3172|45.6534|22.3813|19.05|38.55|24.15|25.65|33.75|19.65|37.65|19.05|7.575|5.865|2.83|8.4|4.47|5.97|5.9|5.58|4.4|2.69|
2022-02-13 17:37:35|usamicro_0116|FEIM|total_return_price|1|12.5852|11.0743|10.0117|9.5634|7.3054|5.5454|6.9069|7.8035|8.0194|8.6004|7.8367|9.082|11.2902|11.5616|10.7642|13.3556|13.1563|13.0898|6.9103|5.4486|5.7144|5.515|5.6479|5.1828|6.0466|5.9137|5.7808|4.319|4.1197|3.3223|2.2592|2.9236|2.9236|2.8572|2.3256|2.4585|2.2592|2.525|2.4585|2.392|2.3256|2.5914|4.1197|2.9236|2.093|2.1263|1.7279|2.1927|2.5587|2.2262|2.093|2.8242|2.6578|3.6542|4.9172|6.7113|5.331|8.7054|15.8865|13.0351|13.2229|9.2253|5.7139|7.48|6.5344|8.7477|7.5626|9.1603|14.3722|22.5236|19.3137|18.7532|13.3704|15.3933|9.9256|11.8266|11.2621|6.0065|6.6714|8.0146|9.1361|8.6386|9.4353|12.7509|12.5027|10.7284|11.3891|13.3908|10.7294|11.2154|10.2839|11.133|13.1615|11.356|12.7701|11.564|10.3674|10.6124|9.7333|8.7862|6.4725|5.6183|4.2076|3.0752|3.2411|3.4071|4.2955|4.93|5.4084|4.9789|5.8672|6.8923|10.0358|10.2213|8.0736|8.3664|7.4195|8.7179|8.5307|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|9.14|10.72|10.74|10.02|9.99|9.09|
2022-02-13 17:37:39|usamicro_0117|SMSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||39.5|27|35|48|25|19.5|12|8.5|13.252|8|12.252|9|9|8.25|9.75|8|6.25|11|63.9375|25.25|12|3.625|6.75|5.08|2.72|4.2|4.598|2.82|1.28|1.84|2.2|11.84|15.16|7.96|9.68|7.6|15|35.8|19.56|17.52|26.84|23.4|49.16|64.08|57.52|56.76|74.52|60.2396|64.24|33.88|24.48|22.8|28.4|22.24|20.92|39.2|49.44|36.6|35.36|38.04|39.76|62.96|37.44|16.84|6.08|4.52|9.32|7.36|6.44|6|5.28|4.24|3.6|5.92|7.96|4.16|3.562|3.88|5.12|4.6|3.48|2.916|2.36|2.3668|2.03|1.57|0.93|1.46|1.12|2.84|1.75|2.29|2.52|1.8|2.8|3.04|5.435|3.98|4.21|4.46|3.73|5.42|5.505|5.22|4.84|4.92|
2022-02-13 17:37:42|usamicro_0118|BTAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.83|9.03|7.74|2.41|9.53|10.49|9.81|9.96|22.23|57.95|43.36|49.22|43.16|29.06|29.55|21.37|
2022-02-13 17:37:43|usamicro_0119|RMCF|total_return_price|2||||||||||||1.5377|2.4602|1.2301|1.1071|1.2916|0.4305|0.8611|0.5535|0.6458|0.4613|0.492|0.4716|0.328|0.3486|0.6971|0.943|0.8918|0.6971|0.656|0.328|0.492|0.7791|0.7791|0.7791|0.656|0.6151|0.7996|0.8201|0.9021|0.7791|0.8406|1.8041|1.9681|2.0502|1.9271|2.2962|2.2962|2.6651|2.952|2.0089|1.4761|1.4761|1.3734|1.1072|0.8203|0.738|0.7996|0.7587|0.7789|1.1275|0.7381|0.8611|0.7381|0.9123|0.9533|0.8098|0.7381|0.8201|0.6253|0.533|0.8098|1.1891|1.3367|2.3749|2.1715|2.4576|1.9463|1.5411|1.487|1.6992|2.1374|2.662|3.211|3.5541|4.0584|5.3924|8.0543|9.3108|9.5749|8.3208|8.2301|7.2807|7.5666|7.9947|7.4989|8.7922|9.3508|10.2912|7.5195|7.0094|5.4391|3.7009|3.6027|5.2444|5.0675|5.5731|5.5921|6.0213|6.3522|6.4526|7.0276|7.1641|6.1488|6.1027|6.6882|7.5139|8.9939|7.601|9.091|9.7496|9.197|10.1777|9.1014|8.9393|10.1187|9.9634|12.121|10.5026|9.6889|8.9686|8.5349|8.2534|9.1745|8.7197|9.4208|10.4088|10.3536|10.2709|10.8961|10.057|9.4084|7.6237|8.8678|9.0481|8.9426|8.6247|7.66|4.29|3.26|4.27|5.29|6.26|7.93|8.5|8.135|
2022-02-13 17:37:47|usamicro_0120|CFBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.29|13.55|13.64|11.6|11.51|10.94|11.55|11.02|10.31|10.07|10.12|11.39|7.8615|8.69|7.4362||||||
2022-02-13 17:37:47|usamicro_0121|SMTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.875|117.5|65.625|30|13.2|7.6|6.5|11.35|8.7|5|4.855|5.45|4.4|2.85|4.35|3.45|3.2|1.65|1.91|1.14|0.83|2.68|1.45|2.56|2.25|2.38|2.35|3.14|5.61|2.35|1.69|1.47|2.5801|1.34|0.58|0.508|0.695|0.78|1.0899|2.2936|3.06|3.44|3.33|2.73|2.04|1.56|2.84|3.52|3.12|3.04|2.34|2.329|1.97|1.95|2.2828|2.03|1.82|1.8|1.76|1.3577|1.73|1.6|1.5|1.4|1.5075|1.3698|1.58|1.36|1.3|1.3|1.87|2.15|2.98|2.62|3.9176|3.99|3.51|2.8149|3.42|1.85|3.1|3.9||||||
2022-02-13 17:37:48|usamicro_0122|RELL|total_return_price|2||3.0516|3.3073|3.7505|3.9722|4.9099|4.6371|5.8646|6.0691|7.1979|7.1126|8.426|11.2972|8.9422|9.7954|11.1606|9.0616|10.8535|7.1977|9.1833|8.6869|9.576|9.0982|9.617|8.2629|7.1586|5.5458|4.8104|4.7047|3.8146|2.8802|3.9928|3.0268|3.6296|4.1697|4.6909|4.3|3.8005|4.4558|5.3731|3.9315|3.5621|3.586|3.3418|2.5593|2.7163|3.8239|3.8239|4.1867|4.0494|5.101|5.9503|5.7647|5.1626|5.1917|4.4901|4.6547|4.7475|6.5415|6.0085|7.5239|4.7963|4.8916|3.4401|3.8301|4.4022|3.9098|5.9335|7.3299|9.0844|7.4084|7.3157|7.552|5.9352|7.2468|7.5762|6.7896|5.4406|5.2683|5.0229|5.6335|6.5081|6.4229|8.6507|7.1408|5.3167|7.1055|7.2271|5.7214|5.0125|4.6795|5.5187|4.5075|5.4372|6.6257|6.1166|6.3852|4.8568|4.3969|2.9293|3.8434|4.5833|2.126|2.0691|2.7319|2.8302|4.1624|5.5129|6.8435|6.196|7.5549|9.1842|9.7151|9.8475|8.8361|8.7929|8.3177|8.663|7.9678|8.7458|8.7909|8.1279|8.3427|8.2086|7.6494|7.7031|7.6963|6.9962|6.6738|4.8372|4.423|3.8957|4.1829|5.7268|4.9471|5.1297|5.0566|4.7368|5.7524|6.9058|8.4302|7.8667|6.3057|6.5966|4.5446|5.2821|5.1718|4.1341|3.9425|4.3214|4.4016|6.1111|8.3988|8.7627|10.9362|11.76|
2022-02-13 17:37:52|usamicro_0123|SYNC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|7.56|12.29|7.6|5.1|2.92|3.03|2.62|2.52|2.44|2.69|1.92|2.06|2.45|1.61|1.3|1.7|1.44|3.18|2.97|3.35|4.1|3.45|2.7|2.4|1.55|2.025|1.65|1.58|1.57|1.55|1.5|1.52|0.88|1.12|1.51||||||
2022-02-13 17:37:53|usamicro_0124|AVNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||177|247.512|163.512|151.512|148.512|120|108|199.512|276|334.512|231|360|537|348|354|174|73.512|164.256|201|306|376.512|562.512|813|915|385.512|360|199.2|240|123.84|186.72|130.56|48.24|28.08|53.28|49.68|74.88|92.424|103.2|114|70.8|53.76|54.24|44.16|41.52|62.4|85.92|147.6|81.36|106.56|115.92|115.14|107.88|104.82|100.2|60.18|56.94|46.86|30.96|23.1|38.88|42|41.46|39.78|21.78|24.54|30.42|31.02|23.64|14.1|10.98|16.92|16.8|14.28|19.74|20.22|15.72|15.42|13.56|9.54|7.68|10.8|9|7.14|7.56|6.24|4.6068|4.26|3.89|4.645|6.915|7.53|8.7|8.505|7.585|8.38|8.185|8.075|6.625|7.68|6.85|6.825|7.025|4.25|9.125|10.98|17.075|35.52|32.77|32.86|32.08|
2022-02-13 17:37:56|usamicro_0125|HCFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7517|5.3761|4.7561|4.5503|5.0325|5.3189|5.1103|5.4342|5.5503|4.5141|3.5825|3.0762|3.3271|3.3599|3.6208|3.5001|3.4993|3.4833|3.2465|3.0179|2.3053|2.7359|3.0261|2.3819|2.9659|2.9319|2.8754|2.9372|1.7455|2.5723|2.74||||||
2022-02-13 17:37:56|usamicro_0126|KTCC|total_return_price|0||24|21|23.25|17.75|12|9.75|9.5|9|7.75|7.25|10.75|13.625|10.5|6.5|6.875|7.875|8|8.75|6.125|5.5|5.375|4.5|5|5.875|6.125|6.375|5.125|4.75|4.375|3.875|4.375|4.9375|3.5|2.375|2.125|6.375|6.125|6.875|10.375|12.75|9.875|10.25|8.25|7|6.25|10.25|10.5|14|16|14.438|8.375|6.813|6.5|7.875|7.5|5.625|4.875|5|4.375|3.125|2.75|2.5625|3.8125|3.25|5.625|4.25|3.75|3.25|3|4.6875|2.75|2.25|2.06|1.89|1.55|1.32|1.01|0.3|1.16|1.07|2.529|2.4|2.25|2.6|3.69|3.5|3.35|2.9|3.4|4.12|3.2|4.35|3.91|5.87|4.78|4.1|5.09|4.66|4.18|2.59|3.51|2.28|0.97|0.94|1.6|2.35|3.85|5.15|5.15|5.95|5.22|5.01|4.56|3.46|4.69|9.47|8.24|9.92|10.24|11.46|10.35|10.29|11.02|10.42|10.48|10.57|7.94|10.76|10.87|10.02|7.6|7.15|7.53|7.45|7.82|7.34|7.0899|7.21|6.8199|6.96|7.58|7.65|5.65|6.17|4.98|6.35|5.44|2.91|5.3|9.85|6.9|7.71|6.52|6.5|6.255|
2022-02-13 17:38:00|usamicro_0127|ASPU|total_return_price|0.991144845035|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|||15.744|18|13.968|9.6|6|5.88|3.648|2.76|2.16|1.92|1.65|2.9988|2.4|2.46|2.0532|1.7388|1.92|1.8732|1.7556|3.108||6.9|6.25|7.65|7.05|7.45|6.99|5.82|5.33|4.63|4.2|6.15|7.99|8.06|9.28|10.59|5.8|5.21|6.54|5.2|1.27|
2022-02-13 17:38:01|usamicro_0128|RDVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|8.68|6.15|6.59|6.72|12.39|12.76|18.51|18|17.64|18.36|25.82|18.6|23.25|26.71|41.27|
2022-02-13 17:38:02|usamicro_0129|FLL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||2.1375|1.425|1.6031|2.5531|6.8875|6.5312|4.9875|5.339|5.8187|4.3937|2.6125|3.0875|3.4437|4.3937|3.0286|3.4437|2.4937|2.0187|2.0187|3.0875|2.4937|1.8411|2.1375|2.1375|2.0786|1.7223|1.1875|1.1875|1.425|1.1286|0.4455|0.7419|0.6175|0.494|0.247|0.57|0.38|0.418|0.4845|0.4465|0.7125|1.1875|0.665|0.7885|0.741|0.665|0.57|3.6575|3.515|3.895|2.945|3.0875|3.42|3.1825|3.61|3.6005|3.5625|3.0305|2.66|1.52|1.995|1.463|1.064|1.121|2.2325|2.5745|3.268|2.7265|2.9925|2.983|3.2205|3.6195|2.9925|2.603|2.4985|2.698|2.7455|3.5625|3.2775|2.66|2.565|2.641|2.66|2.0615|1.3395|1.0925|1.33|1.4345|1.5865|1.387|1.5865|1.368|1.919|1.79|2.4|2.43|2.47|2.79|3.89|3.21|3.33|2.88|2.02|2.02|1.87|2.16|3.35|1.25|1.33|1.94|3.93|8.51|9.94|10.61|12.11|
2022-02-13 17:38:06|usamicro_0130|CSBR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||0.6|0.72|0.48|0.756|1.44|0.84|2.04|1.068|3|4.872|5.628|6.756|6|3.372|4.308|3.372|1.56|0.96|0.84|1.02|1.02|0.84|1.68|1.2|2.76|2.04|1.68|0.9|0.72|0.9|0.72|0.36|0.36|0.18|0.18|0.144|0.18|0.18|0.36|0.264|0.48|0.66|0.48|0.72|0.24|0.48|0.54|0.3|0.2388|6.96|3.72|6|25.2|10.8|16.8|9.6|6|10.92|12.12|10.2|9|9.6|9.84|8.04|10.8|10.68|10.8|10.2|7.8|7.56|7.56|4.92|5.4|5.04|5.28|12.36|16.68|14.4|12.36|10.8|7.8|4.56|7.7976|6.3|5.46|3.62|4.05|2.0205|1.6|3.69|2.814|2.67|3.2|3.63|4.1|8.99|11.5|9.55|7.51|7.1|5.21|8.51|7.72|10.2|8.83|12.14|11.03|10.41|10.1999|7.75|
2022-02-13 17:38:08|usamicro_0131|RESN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.55|6.2642|9|8.44|3.315|4.68|2.64|2.86|4.2|5.32|4.77|4.74|4.51|4.5|7.89|3.28|5.84|4.01|0.9497|2.95|2.27|2.86|2.2|1.5|2.33|2.71|2.64|3.99|3.27|2.69|1.84|
2022-02-13 17:38:09|usamicro_0132|GV|total_return_price|0|1.75|2.125|2|1.5|1.375|1.25|1|0.9375|1|0.75|0.6875|0.625|0.5625|0.5|0.5|0.375|0.5625|0.75|0.6875|0.5|0.4375|0.375|0.4375|0.4375|0.4375|0.5625|0.5|0.4375|0.4375|0.4375|0.4375|0.25|0.375|0.25|0.3125|0.25|0.4375|0.375|0.375|0.5625|0.625|0.6875|0.6875|0.5625|0.5625|0.4375|0.4375|0.313|0.375|0.313|0.313|0.25|0.313|0.375|0.25|0.25|0.25|0.313|0.375|0.313|0.313|0.313|0.25|0.25|0.2813|0.25|0.25|0.375|0.875|0.5625|0.8125|0.375|0.51|0.58|0.49|0.52|0.52|0.42|0.4|0.45|0.43|0.6|0.73|0.63|0.62|0.57|0.57|0.58|0.53|0.75|1.12|0.8599|1.275|1.79|1.07|1.19|1|0.91|0.81|0.72|0.57|0.49|0.42|0.38|0.37|0.45|0.42|0.45|0.391|0.39|0.31|0.312|0.38|0.3901|0.2701|0.245|0.9689|2.28|1.89|1.88|3.69|2.17|1.7101|1.95|2.23|1.72|1.91|2.43|1.94|1.66|1.67|1.55|1.7|3.28|2.7|5.1|5.75|5.5|6.3|4.9|3.85|4.25|4.25|2.26|2.21|2.3|2.15|3.55|2.84|3.71|4.23||||||
2022-02-13 17:38:11|usamicro_0133|ATOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.04|7.8|6.75|7.08|4.4|3.95|3.85|6.29|5.61|5.97|2.5|2.88|5.04|3.51|2.95|3.49|9|10.55|14.88|22.71|21.84|23.44|20.14|
2022-02-13 17:38:12|usamicro_0134|PESI|total_return_price|0||||||||||||||||||||||||||||||||||||||||37.5|35|36.25|25.625|24.375|24.375|18.75|15|15.6|10.6|13.125|10.315|5.94|5.94|10|10.94|7.815|6.25|10.94|10|11.72|9.375|9.375|8.125|7.5|5|7.8125|6.875|5.9375|8.75|7.5|7.3438|7.1094|9.0625|12|14.7|13|16.25|14|11.75|12.5|10.25|9.3|8.445|15.55|11.3|8.95|8.05|9.045|9.05|9.6|11|8.35|9.55|10.65|10.35|11.6|11.9|15.35|13.4|12.35|8.1|14.45|10.45|6.25|9.75|12.1|11.7|11.35|11.2|8.05|8.35|8.15|7.55|6.95|6|7.75|7.95|5.85|5.2|3.4055|4.1005|1.8|3.6695|3.11|4.88|4.6|3.82|4.35|3.88|3.81|4.03|3.72|3.7|5.09|5.0069|3.9|3.15|3.65|3.8|3.65|4.15|4.5|4.2|2.35|3.51|3.91|4.54|9.1|5.21|6.39|7.05|5.97|7.33|7.15|6.65|6.33|
2022-02-13 17:38:15|usamicro_0135|IEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||11.75|13.25|16.75|12|13.5|12.75|11.5|14|8.5|7.625|7.125|9|8.75|8.5|7.25|7.125|8.25|8|14.125|19.625|13.625|9.125|6.9375|5|4.125|3.25|3.5625|2.625|2.375|3|1.5625|2.0938|0.5625|1.1563|1.2|0.71|0.4|0.47|0.13|0.1|0.09|0.42|0.63|1.1|2.3|1.12|0.95|0.7|0.54|0.57|0.65|0.74|0.62|0.82|0.83|1.09|1.5|1.49|1.84|2|1.84|1.6|1.99|1.87|1.5|1.35|3.84|5.65|5.3|5.3899|4.57|5.26|7.62|8.41|6.55|5.08|4.76|5.45|6.08|6.78|6.76|5.75|3.51|3.67|4.25|4.48|4.35|4.51|4.75|3.7976|4.5|3.85|3.26|4.5|4.15|4.77|3.57|3.84|3.6|4.93|4.12|4.4938|5.83|5.27|5.72|6.85|6.28|6.91|9.09|5.94|9.63|8.65||||||
2022-02-13 17:38:16|usamicro_0136|VISI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:16|usamicro_0137|HTGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.2|174.15|114.3|62.1|45|37.65|36.3|33.75|98.25|45.6|26.55|31.05|55.8|47.4|80.1|37.5|37.5|25.5|10.575|10.5285|4.875|10.7999|5.2545|4.69|5.46|5.98|5.77|5.08|
2022-02-13 17:38:17|usamicro_0138|NTRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48|62.4|72|46.4|16.96|28.8|38.72|24|24.64|16.32|16.64|14.3968|10.88|8.1632|18.5|7.74|5.24|6.98|7.99|9.57|8.34|3.47|5.45|8.3|0.79|0.87|0.86|1.16|1.12||||||
2022-02-13 17:38:18|usamicro_0139|SRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8501|6.16|5.25|4.4115|4.05|5.04|5.24|5.8275|7.1499|8.09|7.03|7.02|5.12|6.25|3.54|2.5|2.98|2.54|4.35|3.79|4.25|3.58|6.31|
2022-02-13 17:38:19|usamicro_0140|NTWK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.75|184.375|159.375|150|268.75|912.5|3237.5|1625|756.25|331.25|125|133|8.5|20|14.5|4.5|5|7.5|10.5|28.5|37.89|20.5|26.1|21.9|13.19|27.09|19.09|18.7|21.1|18.4|19.8|17.1|18.7|13.5|18.9|16.3|16.9|27.8|15.3|27.6|26.6|6.495|3.3|5.6|9.597|10.5|8.7|8.3|16.6|17.3|18.8|14.2|5.9|4.925|3.741|4.591|6.52|5.84|10.84|10.05|10.76|4.81|4.77|3.91|3.7|4.26|5.77|5.33|5.15|7.69|6.98|5.91|6.3|5|5.05|3.95|3.95|4.95|4.7|5.725|6.6|5.4|6.51|5.63|5.38|3.58|2.0201|2.77|2.93|3.7|3.93|4.8|4.6|4.06|
2022-02-13 17:38:22|usamicro_0141|YGYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|5.8|2.6|4.4|3.2|1.8|2.72|31.76|7.5|7.2|5.8|5.78|3.9|3.36|6.4|6.3|5|5|4.1|4.498|6.2|4.7|4.9|7.54|6.8|5.5|5.7|6.065|6.0018|5.32|5.28|6.5014|4.74|4.15|4.11|3.87|6.7|5.64|5.7|5.5|4.73|3.26|0.7|1.42|0.4702|0.294|0.39|0.315|0.025|0.1|
2022-02-13 17:38:23|usamicro_0142|PMD|total_return_price|0|||||||||||||||||3.3497|3.2593|3.1686|0.7243|1.7201|0.5432|0.9958|0.8148|0.9507|3.9835|5.0698|7.333|5.794|6.3372|2.4443|1.2674|3.6213|3.4402|3.2593|3.6213|4.7078|3.2593|3.0781|4.3455|3.8023|3.9835|2.7159|2.9875|4.8887|4.5266|5.1603|4.8891|4.3455|4.8891|8.6011|8.3296|9.2337|11.0032|10.0707|8.9517|10.1293|11.3792|9.81|9.0863|8.4546|7.9305|7.6899|7.9336|6.6357|7.873|7.3469|8.0138|8.0785|8.4482|8.1306|8.5273|7.678|7.1266|6.5703|6.9442|6.5387|5.0951|4.801|4.0128|3.845|3.5053|3.5002|4.1091|5.0432|4.6413|5.3398|5.8|5.9833|5.8999|6.2049|6.3495|8.2308|8.1824|7.9254|9.1|8.0531|9.8118|8.3595|7.8425|8.778|8.1725|7.4077|3.5823|3.264|4.0415|3.7096|4.4852|4.765|5.0129|5.9251|5.2924|7.2279|6.2905|4.7794|6.1802|6.7689|7.2012|8.5584|7.7254|8.6809|7.9196|9.8837|11.0713|13.018|10.8667|10.9843|11.8736|13.1216|11.8426|8.1303|8.3127|11.4137|11.5247|16.7553|21.0044|17.1818|21.5452|16.0308|18.0338|18.8712|17.1462|16.9049|14.4109|12.8927|9.4323|8.702|8.9068|6.0074|5.5109|4.3789|5.0542|6.1563|6.911|8.3408|7.02|
2022-02-13 17:38:27|usamicro_0143|LMB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.48|9.57|9.586|9.6|9.77|9.8|9.85|9.89|9.15|11.7|14|13.99|11.93|13.09|13.83|11.49|11.86|10.51|3.92|7.29|8.15|4.8|3.18|2.69|3.7|9.2|12.4|9.79|9.17|7|8.91|
2022-02-13 17:38:28|usamicro_0144|CERC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.88|3.31|2.39|4.7|0.88|0.7|0.573|0.8501|3.2|4.44|4.64|4.55|3.15|5.48|4.9|3.73|5.5|2.61|2.57|2.25||||||
2022-02-13 17:38:29|usamicro_0145|CFBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.2718|213.6396|235.7956|226.0565|306.1803|179.485|212.576|191.3184|227.3779|226.0942|186.2585|183.244|211.6672|220.711|213.8819|206.0649|205.6841|229.147|278.6031|287.3253|360.6958|298.8114|327.0012|292.0459|303.3669|244.6234|228.9772|226.9164|185.0724|174.3836|184.6945|196.5898|180.3813|175.2259|168.609|142.2109|98.853|103.7689|95.2774|96.2832|82.9577|75.0699|81.5977|62.5582|39.4416|32.4759|40.8016|27.1992|14.1436|34.271|25.5673|22.0314|17.3259|23.3913|8.1598|7.8334|7.4624|8.1598|7.3438|7.779|7.507|8.4318|8.051|7.6158|7.1262|7.8334|6.8542|7.2894|7.235|7.2894|7.3982|7.5614|9.1389|11.4781|11.7501|14.2524|13.926|2.3045|2.3738|15.4788|10.7808|12.6798|11.8786|12.2842|13.5502|9.9319|9.7423|11.8292|17.4846|19.3619|19.2525|19.5523|21.6665|
2022-02-13 17:38:31|usamicro_0146|ORMP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.08|12.12|6.12||3.6||3.72|10.92|12|11.88|8.64|8.28|8.28|4.8|4.8|7.2|7.8|8.4|6|4.2|6.24|5.16|5.4|5.736|5.988|4.3308|3.48|3.6|3.96|3.24|4.08|3.96|3.84|3.84|3.48|8.75|9.89|7.3|7.05|15.05|9.5|9.65|6.5|4.56|7.24|5.66|6.82|7.09|8.72|7.75|6.33|6.3999|8.1|8.16|9.46|7.31|7.11|4.68|3.95|3.21|2.88|3.23|2.43|3.95|3.39|3.51|2.58|8.95|10.97|17.79|18.95|11.33|
2022-02-13 17:38:33|usamicro_0147|MAMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:34|usamicro_0148|APT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.844|2.25|2.25|2.25|1.469|1.969|1.344|1.313|0.906|1.75|1.531|1.5|1.031|0.844|0.81|0.82|0.48|0.7|0.875|0.79|0.81|3.625|1.6875|1.25|1.125|1.34|1.04|0.84|0.88|1.15|0.85|0.8|0.84|1.71|1.75|1.68|2.33|1.95|1.82|1.55|1.95|2.02|1.91|2.78|2.33|2.53|2.38|2.32|2.8|3.16|2.7299|1.78|1.68|1.18|0.96|1.41|0.99|0.99|2.11|5.6|4.52|2.35|1.85|1.6|1.78|1.3795|1.17|1.15|1.2|1.53|1.341|1.4508|1.43|1.5101|1.6|1.51|2.15|2.24|2.13|3.25|2.57|2.27|2.24|1.99|1.75|1.82|2.27|3.6|3.5|2.75|2.9501|3.85|4|3.35|3.35|3.55|3.71|3.6|3.41|3.61|3.43|12.08|17.7|14.78|11.15|9.76|8.57|6.73|5.97|
2022-02-13 17:38:36|usamicro_0149|EDUC|total_return_price|2|0.0102|0.0114|0.0159|0.0136|0.0091|0.0068|0.0057|0.0079|0.0068|0.0159|0.0159|0.0091|0.0102|0.0068|0.034|0.0363|0.034|0.025|0.0148|0.017|0.0136|0.0102|0.0125|0.0114|0.0114|0.0182|0.0193|0.0204|0.0227|0.0204|0.0068|0.0079|0.0148|0.0125|0.0182|0.0295|0.0295|0.0522|0.059|0.0567|0.0522|0.0522|0.0681|0.1248|0.1044|0.1498|0.2406|0.2452|0.2202|0.2928|0.4131|0.454|0.3541|0.2361|0.2906|0.2179|0.2202|0.2551|0.2095|0.1594|0.1685|0.0968|0.0852|0.0922|0.0922|0.1122|0.1543|0.1262|0.0923|0.1323|0.1441|0.1276|0.1228|0.2041|0.2022|0.2623|0.2561|0.2658|0.2968|0.3822|0.4051|0.5211|0.4558|0.4258|0.4417|0.4703|0.4179|0.4253|0.413|0.4236|0.3578|0.3393|0.3106|0.2929|0.2973|0.3399|0.3857|0.3058|0.2587|0.2681|0.3221|0.2821|0.2|0.2334|0.417|0.3977|0.3882|0.4879|0.4966|0.4746|0.5304|0.5889|0.5185|0.5101|0.5384|0.5331|0.4979|0.4535|0.489|0.527|0.4991|0.4519|0.4738|0.6124|0.6562|0.8711|0.7758|0.8193|0.9527|1.2353|2.8984|2.4024|2.2908|2.6426|2.0057|2.1585|2.2263|2.3845|3.153|17.4977|20.4321|10.873|8.9186|7.4086|6.7367|5.4931|5.7316|4.8974|7.8301|14.7086|15.204|15.183|14.0061|9.5793|9.165|7.4984|
2022-02-13 17:38:40|usamicro_0150|INTT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3729|15.2294|6.7686|9.4277|6.7686|3.8678|6.5269|6.6477|6.7686|7.4938|16.9215|17.7072|16.9215|8.5816|7.1312|6.4664|5.7146|3.5777|4.8637|5.4342|6.4495|3.5874|4.4963|3.0072|4.622|5.5986|5.7727|5.6083|5.3762|7.5325|4.1095|4.0718|3.626|3.9451|3.1426|3.481|4.0225|5.4729|4.1095|4.2546|4.5736|3.1426|2.1273|1.8855|1.7792|1.112|0.2321|0.1517|0.1934|0.3987|1.8275|1.6534|3.2876|2.4657|2.4174|3.452|3.2296|2.5141|2.6591|3.394|3.1426|2.6591|2.65|2.96|3.8|4|3.79|4.05|3.89|5.06|4.13|4.1985|4.3|4.11|3.93|3.85|3.8|3.9|4.55|6.04|6.9|8.1|8.65|8|7.15|8.2|5.49|7.05|4.54|4.4|5.88|2.26|3.3|4.48|6.08|10.54|17.87|12.15|12.93|
2022-02-13 17:38:43|usamicro_0151|ARTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:43|usamicro_0152|AWRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8802|5.4903|3.2942|3.1722|4.7989|4.1075|3.3348|4.9209|3.6807|2.3384|8.8454|15.2914|15.0068|9.3131|11.8346|13.0547|16.6233|12.526|5.775|3.1315|2.9281|1.2819|2.7004|2.066|1.2363|0.6767|0.7093|0.5921|0.7642|0.9598|0.9455|1.2851|1.2851|0.7711|1.5779|1.4185|2.0985|1.8122|1.4478|1.8838|1.848|1.8415|1.7341|2.0139|1.7569|1.399|1.3665|1.1973|0.9826|1.0086|0.6084|0.6832|0.8947|0.7939|0.911|0.7808|0.7548|0.8622|0.924|1.1713|0.976|0.8524|0.976|1.2689|2.5241|2.4654|4.0335|3.4079|3.8275|4.0188|4.4973|4.2617|4.8285|3.69|4.54|4.39|4.03|3.35|3.26|3.73|4.34|5.3|6.1|4.7|5.15|4.65|4.5|4.15|4.05|3.6|3.61|3.62|3.32|2.99|3.36|2.85|3.215|2.7|3.5|3.65|3.7|4.01|3.15|
2022-02-13 17:38:47|usamicro_0153|FRD|total_return_price|0|3.345|3.1786|3.2451|3.345|3.528|3.121|3.2953|3.121|3.0261|3.3142|3.0836|3.588|3.6889|3.8823|3.0318|3.3197|3.7452|3.0866|3.8823|4.1429|1.9598|1.8482|1.7118|2.133|1.9379|1.5602|1.6106|1.3675|1.3782|1.8665|1.2962|1.2524|1.2751|1.022|1.0806|1.0265|1.5785|1.3653|1.1787|1.2151|1.3897|1.8344|1.8344|1.8344|1.9732|1.9177|1.751|1.7788|1.9469|1.7231|1.9734|1.7503|1.6959|2.0562|2.2235|2.5573|2.5573|2.6132|3.8088|2.669|3.1418|3.0321|2.2828|2.1445|2.0346|1.8921|1.5145|1.5644|1.8765|1.6593|1.8575|1.3935|1.3566|1.571|1.2124|1.228|1.3718|1.3608|1.241|1.3037|1.2872|1.4541|1.6881|1.8476|1.8068|2.5721|3.4489|6.1328|3.91|4.2679|3.865|3.4944|5.5799|5.4683|5.1055|7.4494|5.741|6.045|5.5911|4.0495|3.3073|5.257|4.3733|4.4988|3.3838|3.769|4.1869|4.0751|4.0122|3.9064|4.8255|6.639|7.8245|8.3114|6.8577|8.3801|8.8015|8.2739|8.4329|8.8815|8.8352|8.8207|9.0274|7.7352|7.6893|7.7258|7.2768|6.4417|5.715|5.7699|5.5482|5.1219|5.0303|5.4196|5.0238|6.2135|6.0261|5.3149|5.765|5.3333|5.5216|7.6447|8.9207|6.721|7.3658|6.7183|6.3052|5.8668|4.3122|4.9617|5.7209|6.7898|8.03|13.3338|11.87|9.3639|
2022-02-13 17:38:51|usamicro_0154|SNFCA|total_return_price|0||||||||||||||||||1.3525|1.4291|0.7912|1.0718|0.8165|0.9187|0.7656|1.1254|1.2862|1.1522|0.9002|0.5629|0.5348|0.394|0.3378|0.2956|0.4729|0.6502|0.5615|0.4965|0.4965|0.4965|0.4965|0.782|0.8471|0.7168|0.782|0.8211|1.1632|1.0948|1.3006|1.1495|1.0061|1.3291|1.5443|1.3207|1.3586|1.3207|1.5837|1.4652|1.3866|1.3866|1.3669|1.2888|1.3718|1.1846|1.0189|0.9142|0.9774|1.0191|1.2059|1.0046|1.0912|0.917|0.8482|0.8252|0.917|0.8618|0.9723|0.9784|2.6186|1.1553|2.5994|2.6769|2.5678|2.5031|3.1632|2.866|1.7323|1.6474|1.4054|1.5827|1.4667|1.3865|1.6941|2.2291|2.0179|2.0132|2.5811|2.3603|2.7643|2.1878|2.0055|1.9919|1.8781|1.2366|0.9003|1.0583|1.1952|1.9829|1.9502|1.7911|1.1066|1.1351|1.1408|1.0541|0.9159|0.8146|0.9763|0.8867|1.5345|2.6225|5.5216|4.7412|3.9092|4.0016|3.1828|2.815|2.9606|3.4459|3.9937|3.8875|4.8995|4.885|4.7685|3.8909|3.738|4.4795|4.9687|5.4579|5.1168|4.0934|4.2138|4.3403|4.3824|4.3824|4.3487|4.1768|4.4422|4.336|5.1767|3.9675|6.2671|6.0952|7.9524|8.9048|8.3333|8.23|9.2|
2022-02-13 17:38:55|usamicro_0155|PDEX|total_return_price|0||||||||||||||15.75|15.375|10.5|13.125|9.75|8.625|3.75|3.375|2.625|2.625|1.5|1.125||||0.75|2.4375|2.25|1.875|3.1875|3.375|4.5|4.125|6.75|5.25|6.375|6.1875|6.375|7.3125|6.375|5.25|8.4375|6|7.6875|6.18|8.82|8.625|6.939|10.5|13.5|12.516|11.25|7.125|6|7.125|6.939|7.689|6.189|5.814|3.939|4.875|4.5|4.0313|4.125|4.2188|7.125|7.3125|6.375|8.625|7.23|3.24|3.2436|2.46|3.6|1.893|1.26|1.38|1.59|3.9|4.8|9.42|8.07|5.61|7.68|8.31|8.19|10.1397|10.2|7.35|7.38|5.25|4.02|4.35|4.08|4.7397|4.4397|4.35|4.59|3.1797|2.85|1.29|1.29|1.32|1.7703|1.515|1.5297|1.89|2.1|2.01|2.3|2.08|2|2.4607|2.45|2.03|1.72|2.0499|2.09|1.95|2|2.43|1.99|2.1|2.28|2.47|2.06|2.34|2.4601|2.4158|3.82|5.56|4.58|4.7|4.6|6.15|7.25|6.8|6.85|6.6491|10.4|12.08|14.48|12.98|15.3|17.55|16.2|17.82|28.6|30.97|26.95|30.56|25.67|23.21|
2022-02-13 17:38:59|usamicro_0156|SCX|total_return_price|0|5.5206|6.0753|5.9168|6.0225|5.9168|5.2564|5.7055|6.2338|6.9205|6.7356|6.6564|8.2677|8.928|8.7695|9.1922|8.6111|9.9054|9.3507|10.3544|8.4526|9.7205|10.7242|10.4072|10.8125|9.5182|9.7668|9.7815|9.0949|9.868|10.7048|8.8384|9.2458|10.374|10.2819|10.4224|12.8402|13.0983|11.3383|10.956|12.2624|11.5796|11.5399|12.1033|12.0668|11.9068|10.528|10.916|11.1289|10.8802|11.3416|11.4315|13.1767|12.8259|13.3389|12.3384|14.7568|14.973|16.7692|19.4376|19.432|20.7674|21.1013|18.536|18.5585|14.6034|14.6479|13.67|12.4449|13.1552|9.3308|11.0006|13.5585|10.1896|12.0432|12.0432|12.3731|13.0751|15.2674|9.3195|10.2492|8.7764|8.1849|9.5441|10.5298|9.6967|10.4735|9.987|13.5176|12.7936|12.097|12.2159|10.4251|9.6387|9.2874|9.7996|11.203|12.4792|12.7771|13.5469|12.001|13.7323|17.0773|13.2896|11.6952|4.6326|5.1197|7.9194|6.7523|7.974|7.3901|8.1595|9.1801|11.1023|8.1739|8.6903|10.387|10.6562|9.5437|10.6984|8.1439|9.3617|8.7459|9.5016|12.6824|13.9502|13.5597|12.28|17.8073|17.0599|13.5498|11.0053|8.9446|9.6163|11.1528|9.2907|8.8904|10.1292|8.3935|8.7977|8.6|6.75|6.4|6|5.23|7.7|6.62|5.8|5.72|3.24|3.39|2.95|4.23|6.45|9.34|12.49|9.35|
2022-02-13 17:39:03|usamicro_0157|CRWS|total_return_price|0|0.2512|0.3629|0.2512|0.3769|0.3908|0.4606|0.307|0.321|0.321|0.2512|0.2791|0.4187|0.6002|0.7955|0.9351|1.2282|1.7585|2.9728|5.7641|2.7495|3.531|2.8471|3.224|3.6566|4.502|4.9969|4.8033|5.723|4.8249|6.7378|4.6392|4.754|5.7469|4.8261|5.6172|6.6717|6.528|7.1141|6.2896|7.7704|6.9414|5.4796|6.9148|7.4544|7.9421|8.0065|6.9063|6.4409|7.2528|7.0515|5.5681|4.9377|4.0913|4.4275|4.1177|4.3489|5.0139|4.5779|6.3372|6.8415|9.1814|6.7563|3.4998|2.7417|2.226|1.9605|1.356|1.3152|0.6007|0.5147|0.4863|0.1285|0.1784|0.1189|0.183|0.183|0.2059|0.2974|0.2562|0.2104|0.2104|0.3248|0.3202|0.2287|0.2425|0.3568|0.2379|0.2516|0.2379|0.2104|0.2333|0.3202|0.2928|0.2974|1.409|1.9443|2.1959|1.9992|1.9031|1.6332|1.6103|1.6561|1.5325|0.9698|0.8738|1.3267|1.2581|1.1688|1.4494|1.9009|2.2385|2.3918|2.2614|2.2945|1.7313|1.5764|2.5876|2.7187|3.0761|2.7551|3.3495|3.479|4.1259|4.4887|4.6423|4.5867|4.4312|4.6744|4.7007|4.9073|5.0796|5.3098|6.0043|6.1929|6.7309|5.4223|5.8132|4.962|4.6976|4.7184|4.372|4.2818|4.3387|4.1678|4.0436|3.7455|5.0568|5.2324|4.128|4.2403|4.9484|6.5752|7.127|6.9198|6.9694|7.28|
2022-02-13 17:39:06|usamicro_0158|ISEE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.3|30.99|36|40.67|38.25|45.03|49.09|52.06|36.41|78.64|43.65|51.68|58.38|4.92|3.61|2.7|2.7|3.08|2.76|2.66|2.36|1.12|1.41|1.26|1.11|7.745|3.47|5.1|5.4|6.44|5.85|6.02|15.58|16|
2022-02-13 17:39:08|usamicro_0159|CSPI|total_return_price|0.726287262873|8.5387|9.9886|8.3775|5.3166|5.3166|4.3499|5.397|5.3166|4.9943|7.2498|7.3304|7.6525|8.5387|3.4638|3.8665|3.6249|3.9471|3.8665|3.061|3.7054|3.7054|4.511|3.8665|3.9471|4.1082|3.8665|3.8665|4.511|4.1082|3.2221|3.5443|4.1082|4.0276|3.8665|4.1887|5.9609|6.4442|5.397|5.3166|6.2832|5.7998|6.4442|6.4442|6.2832|5.9609|6.1221|5.3975|4.9945|4.9139|5.7998|5.719|6.6056|6.2832|5.0742|4.8333|4.511|3.9476|4.5915|5.1554|7.8136|6.847|5.7193|4.9943|5.0748|4.6721|4.0276|3.5443|7.3706|4.9943|3.6652|2.8194|2.4569|2.5519|2.4488|2.3844|2.4424|2.3779|1.9584|1.5982|1.7206|1.7142|1.9977|3.5314|3.8665|5.1038|4.2274|5.3938|5.5871|4.6785|6.8631|4.0921|4.0856|4.6721|4.5625|5.5163|5.948|6.3153|6.3605|4.8461|3.8859|3.8214|3.699|2.365|1.8366|1.9333|2.4295|2.3715|2.3199|2.2093|2.7324|2.9257|2.9515|3.0675|2.6744|2.249|2.6606|2.7135|2.7135|3.4172|4.1186|3.9144|6.22|5.4644|5.7161|5.6197|5.8099|6.066|5.3373|5.8175|5.3767|4.561|4.9641|5.4463|7.1371|9.1345|9.104|9.5234|9.108|9.8998|9.7558|10.1642|9.9129|11.8792|10.6621|12.5937|13.2065|12.1428|6.99|10.8374|7.44|7.09|8.7|8.98|10.18|8.52|8.0699|
2022-02-13 17:39:12|usamicro_0160|ARCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.95|47.39|111.23|121.38|137.97|122.57|108.08|26.25|39.41|45.78|41.44|42.28|25.76|29.47|32.27|16.52|7.98|7.84|7.77|8.23|5.61|9.15|8.51|4.11|6.83|9.79|13.48|10.87|13.59|46.74|42.73|42.36|38.75|34.56|47.91|39.1|
2022-02-13 17:39:13|usamicro_0161|MNDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4284|0.6023|0.3415|0.0839|0.1192|0.0844|0.08|0.0671|0.0626|0.0517|0.0631|0.0666|0.1278|0.1808|0.327|0.2311|0.2369|0.2507|0.2914|0.2671|0.1516|0.1643|0.1477|0.1668|0.1418|0.143|0.1546|0.1734|0.1734|0.1522|0.1534|0.0844|0.072|0.0764|0.0468|0.0533|0.0807|0.1052|0.253|0.5338|0.6101|0.5826|0.7687|1.1179|0.9496|0.5859|0.6398|0.6718|0.6568|0.7165|0.7613|0.8099|0.7427|0.7217|0.835|0.9127|1.0905|1.4416|1.6475|1.6203|1.3105|1.3739|1.2749|1.1657|1.1892|1.2743|1.4171|1.555|1.6064|1.6385|1.7993|1.6611|1.5961|1.6756|1.6214|1.7333|1.7495|1.9034|1.9642|1.6703|1.8722|2.1291|2.3585|2.7|3.14|3.16|3.11|
2022-02-13 17:39:16|usamicro_0162|SKIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:16|usamicro_0163|SMED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.5|1.5|1.875|1.0625|2|1|0.8125|0.5313|0.9688|0.65|1.46|1.6|1.85|1.85|1.45|1.2|1.12|0.83|0.85|0.75|0.7|0.95|0.95|0.7|1.07|0.9|0.69|0.62|0.85|0.9|0.9|2.1|3.44|3.02|2.72|2.95|2.55|2.75|2.9|1.75|3.5|5.16|9.72|9.84|6.61|4.52|4.265|4.32|4.77|4.14|4.23|4.2|3.72|3.25|2.72|2.3|2.84|2.69|2.66|4.95|4.52|4.36|4.5|4.46|5.73|6.77|8.82|8.77|5.29|4.42|4.43|3.65|4.74|4.12|5.07|4.09|4.6|3.5|3.55|3.23|3.63|3.48|3.95|4.25|4.88|7.5|7.19|9.93|13.62|10.54|8.27|7.18|
2022-02-13 17:39:18|usamicro_0164|CODA|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||44604|55104|99750|202650|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|5.52|6.13|8|9.01|8.44|6.74|
2022-02-13 17:39:21|usamicro_0165|SANW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.593|3.2427|3.2527|3.6831|4.3236|4.764|4.4137|5.6547|5.5646|6.1251|7.7264|9.9883|7.6664|8.5071|6.9558|7.3261|6.1451|4.2435|4.1435|4.6239|4.8841|4.4237|4.2135|4.29|4.3|5.06|4.65|4.5|4.15|3.1535|3.9|3.575|3.2|2.55|1.91|2.68|2.5811|2.46|2.1|2.05|2.23|2.61|3|3.59|3.59|2.77|2.69|
2022-02-13 17:39:23|usamicro_0166|REED|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.695|3.3591|6.4782|6.5742|5.1346|3.3303|1.9099|2.1114|1.0557|0.9501|1.8043|1.91|1.2669|1.641|2.025|1.8907|1.9866|2.0826|1.9386|1.6794|1.1997|1.6315|2.9272|5.7968|5.0098|4.0213|4.8179|5.3937|6.6413|5.7488|4.2708|5.576|5.816|5.9983|6.3438|4.2612|5.4321|4.6067|2.3993|3.4742|3.9349|3.743|2.3993|2.1594|1.6|1.6|2.9|3.125|2.12|2.89|3.6|1.3|0.8976|0.48|1|0.9535|0.602|1.11|1.09|0.6184|0.3731|
2022-02-13 17:39:25|usamicro_0167|ALYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|2.35|2.85|2.99|2.843|2.78|1.75|1.65|2.23|2.15|2.43|2.81|2.72|2.45|
2022-02-13 17:39:26|usamicro_0168|BH A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:26|usamicro_0169|LTRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|48|39|27|60.42|33.42|36.3|16.2|4.08|3.3|4.14|4.8|4.44|6.06|6.6|6.96|7.62|6.12|7.2|9.78|7.6806|8.04|9.6|13.86|11.88|8.52|9.12|10.14|7.74|6.06|4.8006|5.7|4.548|2.52|3.66|2.7006|2.706|3.42|3.0606|3.96|4.42|3.3|3.57|3.62|2.7|1.83|2.54|2.95|1.9399|1.839|1.84|2.19|1.6701|1.3785|1.56|2.03|1.95|1.91|1.91|1.78|1.71|1.3|1.22|0.88|1.12|1.4228|1.77|3.31|2.22|2.31|1.94|2.1195|2.75|4.07|2.605|3.02|3.28|3.34|3.37|1.85|3.36|5.01|4.48|4.52|5.16|6.29|7|
2022-02-13 17:39:29|usamicro_0170|RBKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5947|11.65|10.86|10.4|11.31|6.03|7.08|6.32|8.5305|10.35|10.95|10.9|10.7|
2022-02-13 17:39:29|usamicro_0171|ARKR|total_return_price|0||||||||||||4.3804|4.1767|4.686|2.6486|1.7318|1.6299|1.8846|1.7827|0.8659|1.2734|1.2224|1.2224|1.0187|1.1206|1.2734|1.1715|0.8659|1.0187|1.2224|0.764|0.6112|0.815|1.2224|1.6299|1.579|1.8846|1.8846|2.4958|2.9542|2.7505|3.158|3.8201|4.5332|3.7183|2.6996|3.0561|3.4636|3.6673|3.7692|4.0748|3.2599|3.2599|3.8711|3.9729|4.9917|4.686|3.5655|4.4823|4.7879|4.686|4.8898|4.2276|4.1258|4.1258|4.4823|4.0239|3.5145|2.6996|3.158|3.7437|2.1902|2.8524|3.8711|2.9102|3.321|2.8768|3.3332|2.8279|2.4856|2.8605|3.1376|4.1359|5.8474|7.2124|9.5962|10.5945|16.161|13.6783|12.2456|13.2895|12.1897|13.0639|12.4361|11.8417|14.8964|17.0472|18.7635|18.9052|19.1237|15.2763|13.8749|8.7459|6.4102|5.3278|7.0103|10.2206|8.7069|8.2545|8.3785|9.3813|9.2493|9.344|10.1932|9.0295|9.2968|11.3459|10.3558|12.2713|12.46|15.6878|15.9819|16.425|16.6706|17.3537|17.6809|18.0016|18.2683|20.0717|20.7131|19.1014|19.6338|17.6232|19.328|19.6458|21.4679|22.6125|21.6826|22.0191|24.6604|22.1181|23.2069|21.8961|17.4771|18.7843|19.954|20.6427|22.49|10.57|12.35|10.86|19.39|20.14|19.75|15.695|16.825|
2022-02-13 17:39:33|usamicro_0172|OTEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|9.35|7.55|5.63|5.1|4.9|5.15|4.9101|4.99|4.6|5.81|7|4.95|3.873|4.28|6.2637|7|7.75|9.4|13.55|14.9|15.25|17.5|16.18|16.2501|16.08|11.86|10.4465|6.15|11.14|11.475||||||
2022-02-13 17:39:34|usamicro_0173|UWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:35|usamicro_0174|ORGS|total_return_price|1.43393695506|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.32|1.56|1.98||6.72|||12.36|10.8|7.8|8.4|10.8|12.48|8.4|7.8|5.88|6|7.56|7.8|7.32|6.12|4.8|4.6788|3.36|4.2|4.56|4.68|8.88|7.2|4.5|4.6|9.79|8.69|6.4|5.75|4.55|4.34|4.54|2.98|5.02|6.86|5.22|4.95|4.92|4.6|5.35|3.1|3.2|
2022-02-13 17:39:36|usamicro_0175|SPRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.2446|45.3102|28.3007|7.8263|9.599|5.0864|8.7926|5.1949|4.2025|3.179|5.3035|3.4891|9.537|15.988|20.1439|17.058|13.7239|14.6233|10.4519|8.3429|8.3119|7.8157|6.4975|6.4665|5.6912|6.4045|8.0483|8.8391|8.2343|8.4049|6.7146|5.2104|5.3655|4.6367|2.9619|2.6362|3.3806|3.7217|4.1249|5.0709|6.9317|7.2109|10.6225|8.0172|6.8542|3.2565|2.5742|4.9778|4.4661|6.5906|6.42|6.4045|7.2264|8.6996|5.8617|4.4351|3.6752|3.3496|3.3496|2.4191|2.2486|1.6903|1.6593|1.2561|1.3026|1.2949|1.0855|1.1372|1.2974|1.2251|1.2974|1.4318|1.5197|1.5249|1.2147|1.1682|0.8271|0.7754|1.09|1.0301|1.41|1.83||||||
2022-02-13 17:39:37|usamicro_0176|TRWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5967|29.3991|22.6384|25.548|13.01|22.29|26.27||||||
2022-02-13 17:39:37|usamicro_0177|HNNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3459|1.3708|1.4331|1.62|1.8693|2.4924|2.9908|2.9908|3.0226|3.3647|3.8451|4.7829|4.8767|4.736|6.2144|7.6267|7.0618|6.5533|6.6411|5.7258|4.4699|4.7892|2.2652|2.373|2.0494|0.8629|0.8896|1.3433|1.4278|1.1565|1.1352|1.2868|1.126|1.3895|1.5257|1.4552|1.4675|1.4847|1.3712|1.5051|1.5055|2.0641|3.4517|3.8773|4.7017|5.6051|6.1761|8.2636|9.7777|10.6152|11.6256|10.3935|12.6921|15.9639|14.6796|18.6286|18.2364|17.0255|13.2642|12.4001|12.575|13.7625|15.2505|14.5551|12.6233|8.4987|7.7185|8.404|8.8788|9.1875|5.5955|7.5667|8.6802|8.5654|8.231|9.0452|9.6511|10.7701|
2022-02-13 17:39:40|usamicro_0178|DVD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1698|2.4858|2.5958|2.4528|2.7372|3.2399|4.096|4.277|3.6658|3.4106|4.1763|5.0542|4.2306|5.3776|3.2701|3.6542|3.18|3.3608|3.631|4.4794|3.8259|4.9225|5.1811|3.939|3.003|3.2505|2.5142|2.5141|2.909|2.7103|2.8279|2.9596|3.0702|4.4993|3.6902|4.4477|4.89|4.6697|3.9044|4.4024|4.0975|3.9656|4.0295|4.5559|4.9251|5.0276|4.7023|4.4075|4.1917|0.9225|1.4404|1.2225|1.1912|1.6692|1.6144|1.489|1.4262|1.4185|1.5752|1.4576|0.913|0.862|1.152|1.0109|1.0423|1.3173|1.5021|1.727|1.96|2.0524|1.9128|2.3726|1.88|2.1977|1.8705|1.8118|1.946|1.9425|2.0234|1.8348|2.0834|2.0586|1.8396|1.8834|1.8396|1.8498|1.9183|2.0782|1.964|1.803|1.9074|1.8505|1.8884|1.89|1.26|1.52|1.42||||||
2022-02-13 17:39:41|usamicro_0179|RIBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1100|2020|5200|1540|700|520|200|180|168|300|182|280|204|106|84.2|112|120|214|160|226|189.8|240|508|598|686|320|244|196|138|94|76|40.2|46|38|12.6|17|26|26|34|66|36|31|22.4|28|12.8|11.2|11.2|16.6|12.6|11.46|5.25|4.62|5.28|5.19|4.2|4.3|3.39|2.5|1.86|1.15|1.6999|1.2|1.03|0.7901|0.9254|1.15|1.52|1.47|1.86|3.05|2.86|3.65|2.88|2.65|1.43|0.568|0.8937|0.4511|0.6598|1.15|1.07|0.6014|0.3296|
2022-02-13 17:39:43|usamicro_0180|FNJN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:43|usamicro_0181|OPNT|total_return_price|0.668144395187|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120|30|35|7|45|74|67|70|34|8.8|6.8|14.77|13|5.4|4.3|3.15|4.2|5.05|3.1|5.7|4.5|6|6.99|7.02|6.61|10.08|9|7.7|8|7.75|6.6|11.4|29.6|19.05|19.4|14.26|18.7|13.12|11.88|12.25|15.7|9.58|11.0229|9.18|7.235|10.62|12.17|16.27|23.38|28.73|
2022-02-13 17:39:45|usamicro_0182|MRKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2295000|1687500|1425000|1312500|2062500|1030500|720000|2250000|937500|825000|360000|37500|12000|16500|6000|33000|202500|174600|186000|251700|60000|46500000|31800|30300|35100|11700|7500|10800|4950|4050|5400|4350|3300|2700|2550|4200|4680|4920|2640|1200|3720|720|300|480|480|1080|600|360|156|192|210|234|330|228|183.6|204|144|153.6|122.4|132||18|17.4|48|19.56|8.04|2.34|2.76|12.48|7.08|7.284|7.596|6.048|6.72|4.62|4.37|3.93|3.13|3.22|3.32|11.53|9.01|4.2|6.6|7.87|5.23|2.97|1.85|2.09|1.53|1.45|2.16|3.08|1.77|0.9984|
2022-02-13 17:39:47|usamicro_0183|EMMS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||19.5245|16.1687|17.9991|17.8478|19.5245|25.9309|37.2185|32.9476|46.6757|53.6923|63.7596|41.9483|42.0997|46.8295|60.0988|54.9516|60.4039|53.9217|45.7605|42.0234|56.5142|57.0481|68.9458|98.8427|89.0804|84.1993|81.7211|58.6835|65.8439|77.0327|59.7233|41.2933|66.7965|73.7202|38.8526|57.0834|49.2879|52.7498|53.3475|56.6849|62.6871|54.543|47.9431|46.0502|46.5733|44.2321|59.6735|51.903|40.7703|39.9982|30.4594|31.6747|30.8856|39.0391|23.9345|16.1943|11.1218|11.1594|8.2286|1.1272|1.161|1.3527|2.4799|4.2458|3.3816|8.642|5.7864|2.2544|4.1331|4.3961|2.8556|3.1186|2.7429|5.5233|9.3934|7.139|6.0494|6.2372|11.9484|9.957|11.7982|10.4831|9.6189|7.7778|8.0784|4.6216|4.7343|2.3296|1.9914|1.973|3.8606|3.0717|2.602|3.0623|2.4893|3.4662|3.9171|5.0818|4.7719|3.5507|3.6071|3.3816|4.6497|4.2552|3.61|1.38|1.62|1.85|2.37|2.85|2.34|2.25|2.01|
2022-02-13 17:39:51|usamicro_0184|UONEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|14.6875|10.625|14.3125|20|10.19|18.445|21.99|14.51|16.94|14.03|13.94|17.45|16.45|19.32|18.41|15.87|14.58|16.08|14.18|13.33|13.32|10.85|7.66|7.12|6.32|6.66|6.8|7.08|4.16|2.38|1.14|1.41|0.57|0.26|0.41|0.215|0.78|2.99|3.01|1.3|0.88|1.08|1.7|1.84|1.33|0.91|1|0.925|0.84|0.7301|1.73|2.34|2.55|3.53|4.92|4.91|3.17|1.72|2.81|3.21|2.61|1.64|1.5|3.05|3.2|3|3.15|2.15|1.65|1.75|2.2|2.1|2|1.7|2.04|1.97|1.83|1.94|1.105|2.27|0.921|1.2|1.87|4.91|5.8|3.35|
2022-02-13 17:39:54|usamicro_0185|RIOT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.0649|759.7922|342.4416|299.6364|235.4286|321.039|258.9714|162.6597|139.1169|171.2208|154.0987|171.2208|205.4649|376.6857|301.7766|323.1792|588.5714|834.7013|1001.6416|1277.7351|1780.6961|1286.2961|1057.2883|1335.5221|1211.387|355.2831|524.3636|436.613|316.7584|477.2779|239.7091|109.5813|108.768|177.6416|147.4211|123.707|56.5029|31.2478|22.263|13.555|18.7629|15.4099|9.3458|15.4099|14.1257|17.8355|16.48|11.272|12.1995|3.2425|3.9295|2.3543|2.2109|2.1403|3.2193|2.8269|3.255|3.1301|3.576|4.0129|36.12|6.28|7.35|3.78|1.5|3.27|2.75|1.72|1.33|0.65|2.37|2.7|13.91|53.27|32.48|24.87|23.62|
2022-02-13 17:39:56|usamicro_0186|CTEK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.8476|28.7971|36|25.1975|27|29.2471|4.5|4.5895|7.2|4.0496|2.2498|3.5096|4.8|8.25|7.05|6|5.25|4.5|5.37|3.21|1.47|1.56|2.25|2.37|3.27|4.5|4.47|5.28|5.82|1.5|2.7|2.55|1.26|2.25|3.3|3.03|3.3|3.03|2.67|2.25|2.55|2.4|4.2|2.43|3.15|3|2.79|2.73|3|4.11|5.01|4.17|3.15|3.09|3.6|3.21|3.03|3.42|2.6244|2.3703|2.58|2.52|4.61|4.95|3.65|3.77|4.98|3.84|3.85|4.76|4.97|4.85|3.08|3.13|1.59|1.52|1.11|1.53|1.94|1.94|1.84|1.3|
2022-02-13 17:39:59|usamicro_0187|VRML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:59|usamicro_0188|PRVB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|3.94|1.73|2.3|12.16|8.25|14.9|9.2|14.11|12.75|17.3|10.22|8.46|6.66|5.79|
2022-02-13 17:40:00|usamicro_0189|CDTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.28|14.39|12.72|17.26|10.98|10.45|11.66|10.9|7.5|7.3|7.95|7.35|4|5.3|4.45|2.41|2.65|1.6|1.87|3.84|2.48|3.69|2.93|2|2.27|2.03|2.24|1.2|
2022-02-13 17:40:01|usamicro_0190|NOVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||225.4|258.7|60.5|40.8|51.8|43.9|29.9|28.7|26.1|7|9.55|26.8|27.2|31.6|4.65|4.831|4.9|6.992|16|10.22|8.06|4.03|
2022-02-13 17:40:02|usamicro_0191|BKTI|total_return_price|0|98.2634|102.1496|98.8186|66.6193|46.6335|41.0819|44.4129|34.42|41.0819|32.7545|36.0854|28.3132|17.4876|16.0997|9.9929|10.5481|11.6584|14.9893|10.5481|4.4413|3.8861|7.2171|4.4413|6.2458|6.3843|5.8292|5.5516|5.274|5.8292|4.4413|4.1637|3.331|4.7189|6.1068|4.9964|4.2562|4.4413|3.8861|3.331|3.7936|3.1459|3.9787|4.5338|4.2562|4.3488|3.4235|3.6548|3.6085|4.0712|4.7189|4.2562|3.1459|3.0075|3.5627|3.1925|2.4982|2.5907|3.0075|4.1178|5.5982|4.2562|2.2673|1.573|1.1333|1.342|2.0356|1.4345|2.3132|3.4235|1.758|1.2954|0.3005|0.7402|0.8142|0.8883|0.7772|0.6662|0.5922|0.3775|0.3627|0.3553|0.4811|1.1843|1.1473|1.9616|1.8209|1.4582|1.6655|1.6803|1.5545|3.5308|5.411|7.2097|4.6041|5.7811|4.4413|2.9609|3.8491|3.2569|2.6079|1.3578|1.2419|1.2005|0.6127|0.4347|1.0846|2.4672|2.5997|3.0881|1.7966|1.7288|1.4903|1.3164|1.1508|0.8114|0.9107|1.3495|1.3578|1.4654|1.3909|1.8781|2.4838|2.1857|2.7901|2.6079|3.1958|4.2721|3.974|5.0503|4.0816|3.6428|3.262|3.7422|4.2875|4.5719|4.1461|4.4435|3.35|3.2338|3.2072|3.5865|3.3777|3.7156|3.4587|3.9569|4.0042|3.1464|2.903|1.5833|3.2334|2.8017|2.9467|4.0651|3.076|2.7756|2.3846|
2022-02-13 17:40:06|usamicro_0192|LONE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:06|usamicro_0193|BCRH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:06|usamicro_0194|CATB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|9.49|8.92||||4.04|1.55|1.38|1.83|1.54|1.8|0.9292|0.8226|0.397|7.29|7.61|5.26|5.86|4.02|7.45|6.01||||||
2022-02-13 17:40:07|usamicro_0195|BLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.697|94.697|94.697||250||1475|2425|2250|1800|1150|177.5|111|60|80|82.5|52.5|62.5|72.5|66.5|65|58.5|62.5|45|45.5|30|17.5|18.055|17.03|11.5|5.75|17.25|19.55|20.11|7.5|9.5|9|11.5|5.25|2.77|5.23|2.41|1.77|3.13|2.58|2.665|1.86|1.69|2.55|10.31|45.24|41.1|41.17|27.95|26.27|
2022-02-13 17:40:08|usamicro_0196|EEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:09|usamicro_0197|HSON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2851|86.7718|92.3288|107.9729|133.4065|144.2518|140.2688|135.374|166.5182|152.3137|232.1657|167.5739|169.3015|105.3815|102.9821|164.9826|162.8711|201.5494|125.3445|79.9479|83.3071|98.3753|68.6228|26.7773|7.5024|16.8918|35.895|41.1737|44.1489|42.3254|33.4956|55.9539|61.9044|50.8672|38.2944|48.0839|54.2264|33.7835|44.7248|43.0932|37.7185|22.0745|30.0405|36.7588|34.8392|38.1024|35.799|29.2726|25.4336|21.7865|23.898|27.0652|23.2591|19.7|17|15.2|11|13.6|13.9|23.6|19.9|15.5|15.9|14|15|12.4118|11.51|12.7|6.62|8.8|9.5717|10.2899|17.4|18|15.82|28.18|
2022-02-13 17:40:11|usamicro_0198|GVP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||16.063|14|14|14.375|13.875|11.5|9.25|6.125|6.25|3.875|3|2.75|3.125|3|2.5|4.375|6|4|3.313|6.625|4.625|2.375|1.375|1.33|1.98|1.7|3.1|3.5|2.72|2.4|1.05|1.15|1.65|2.1|1.8|2|2.48|2.4|2.7|1.89|1.8|1.29|1.24|1.72|4.1|3.6|6.651|6.32|6.6|6.73|10.24|8.08|8.91|7|5.9|5.95|6.75|6.22|5.48|5.41|4.06|3.35|3.62|2.26|2.16|1.76|1.95|2.38|2.3|2.03|2.16|2|1.51|1.57|1.6|1.74|1.66|1.56|1.59|1.5|1.55|1.49|2.4|2.73|2.23|2.889|3.5|3.4|3.1|3.55|3.25|3.25|3.25|3.6|2.1|2.8|2.34|1.75|1.65|0.93|1.01|1.04|1.32|1.7|1.79|1.47|1.71|
2022-02-13 17:40:14|usamicro_0199|ARAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.3|171.36|113.94|127.2|110.22|91.32|68.52|75.96|45.3|61.08|79.98|94.2|129|109.8|15.15|12.75|9.9|12.9|9|3.41|7.04|6|8.67|13.67|5.76|11.64|4.84|5.87|6.12|5.32|3.79|2.43|
2022-02-13 17:40:16|usamicro_0200|APEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||862.4|889.35|706.09|544.39|431.2|695.31|878.57|916.3|1239.7|1024.1|700.7|630.63|592.9|404.25|727.65|506.66|425.81|404.25|269.5|382.69|463.54|641.41|533.61|506.66|576.73|420.42|409.64|398.86|377.3|325.7023|358.05|462|340.34|372.68|305.69|258.72|209.44|266.42|20.0046|17.248|17.9564|14.3297|11.275|18.37|16.83|11.17|7.2501|4.63|5.27|6.23|7.05|7.4|3.36|3.62|3.44|3.3|2.85|2.11|1.69|1.39|3.38|5.29|8.1|9.07|7.79|
2022-02-13 17:40:18|usamicro_0201|TLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:18|usamicro_0202|SRAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|12.5|6.75|5.5|5.6|6.15|5.5|7.5|9.25|7.25|9.15|6.93|6.2|6.12|2.45|1.28|2.19|5.7|3.8|4.7|3.66|1.91|3.4|4.14|2.72|2.03|2.01|2.54|2.82|2.97|4.58|5.27|5.32|4.52|
2022-02-13 17:40:19|usamicro_0203|YCBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|4.35|3.9|4.15|5.25|2.79|4.53|5.9|3.84|2.59|0.9188|1.74|2|2.94|4.14|2.9|1.93|1.04|
2022-02-13 17:40:20|usamicro_0204|ELMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.46|3.6|3.26|3.3|3.35|3.3|3.45|2.9|2.26|1.45|1.25|1.47|1.2901|1.0701|2.09|1.49|1.36|1.777|2.62|2.51|1.85|1.8011|1.84|4.02|4.01|4.66|3.69|4.93|5.39|7.31|6.26|5.36|5.28|6.84|5.07|5.15|5.1645|6.2|8.65|11.24|15.39|10.61|10.07|11.36|11.19|11.4|12.84|
2022-02-13 17:40:22|usamicro_0205|MTEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.5528|107.3861|76.132|46.4806|30.8535|23.641|16.0278|14.8257|8.2142|7.0122|7.3087|6.2829|17.9511|17.31|16.04|12.117|15.7008|16.9253|29.8117|35.0047|72.702|64.4795|64.4148|88.6458|128.0727|129.4456|116.7832|72.7633|94.8253|105.6206|76.0173|118.3773|104.6065|102.8475|105.6568|54.7233|46.7353|51.7874|44.7395|29.142|17.9946|24.6378|23.0865|30.4593|23.0865|25.5441|17.5755|16.5329|13.1072|12.5114|7.4473|3.9351|3.6492|2.8449|4.7886|3.8589|4.878|4.2896|8.1845|20.9268|14.1498|13.0997|9.5921|11.6103|21.5673|13.9711|15.2296|14.3434|14.3881|17.5085|15.602|13.8451|16.5036|12.6995|10.7451|11.6134|11.2848|11.5746|16.4219|16.6036|16.6345|14.8678|14.0505|14.6019|13.6543|9.3314|14.7579|14.7437|16.4882|17.9422|24.5387|31.7378|36.99|
2022-02-13 17:40:24|usamicro_0206|PRCP|total_return_price|0||||||||||||||||||||||||||||||||||||||4.0942|3.9397|4.7895|3.7079|4.3259|6.6434|8.1884|9.4244|9.2698|11.2783|14.2137|10.3516|13.1326|14.8317|20.6253|23.9857|33.8348|23.4063|31.7491|24.3333|25.1444|27.6936|20.046|18.598|11.1238|5.5619|6.1413|3.3893|4.1714|3.3024|3.7079|5.7936|3.1575|3.0127|1.3905|1.3905|1.2514|0.927|1.2236|1.7056|1.4368|1.2422|1.993|2.2989|5.5619|4.9315|7.0451|6.7299|6.5908|6.2386|6.767|7.3232|6.2942|5.9512|6.563|7.9072|7.4807|7.9535|7.8515|8.3428|9.1679|13.3485|9.8537|11.7449|8.1111|5.0613|3.1536|3.2908|3.1888|4.0416|3.059|4.0324|4.0787|4.1436|4.5793|5.8863|5.8956|5.015|4.4124|5.4136|5.0984|5.7936|5.7045|6.9808|7.7871|10.5407|13.6891|11.9718|12.75|9.79|9.95|13.51|10.56|7.59|7.79|4.85|4.68|6.72|6.64|8.34|7.28|7.89|9.7|8.75|10.55|9.75|8.15|7.5|4.45|4.7916|5.5|2.88|3.31|6.8||||||
2022-02-13 17:40:25|usamicro_0207|STKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8635|4.1092|3.9504|2.8883|2.75|2.65|2.39|2.22|1.9|1.96|1.5|2.215|2.59|2.56|3.35|2.82|2.96|3.16|2.77|3.64|1.25|1.63|2.04|3.52|7.32|10.64|11.02|13.01|
2022-02-13 17:40:27|usamicro_0208|CLSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||1122.1762|1535.6099|590.6191|472.4953|737.0926|708.7429|767.8048|738.2739|708.7429|1004.0521|767.8048|652.0435|406.3459|302.397|217.3478|727.6427|765.4423|831.5916|2775.9101|4843.0759|2716.8476|2303.4148|944.9906|1209.5877|566.9943|481.9452|623.6939|689.8431|481.9452|377.9962|406.3459|415.7958|1030.0396|1030.0396|1237.9377|1171.7887|595.344|472.4953|538.6447|321.2968|311.8469|340.1966|255.1474|336.4167|157.4984|157.4984|119.6988|243.8075|421.4658|364.4172|187.11|337.05|236.88|200.97|138.6|226.8|272.79|221.13|206.01|272.16|199.08|191.52|129.15|145.53|212.31|157.5|107.1|119.7|193.41|342.72|515.97|66.15|64.26|72.45|54.46|47.18|48.58|41.44|32.62|37.38|32.9|23.38|26.88|20.44|17.78|17.08|4.2546|4.046|2.05|1.5|2.68|2.24|2.95|2.77|1.41|1.96|1.82|1.54|1.71|0.9041|3.72|0.7321|0.711|1.38|1.27|0.9244|0.54|
2022-02-13 17:40:30|usamicro_0209|OMEX|total_return_price|0.446340662947||||||||||||||||||||||||||||||||||||||||||||||||||||120|120|15|15|26.28|18.78|25.2|66|27|33|42|21|18|14.25|11.625|3.75|9.75|13.5|4.875|1.56|7.08|5.4|9|9|15.6|12.12|11.76|15.6|9.36|7.92|22.8|47.64|56.4|61.56|31.32|29.16|45|42|66.36|36.12|45.6|44.88|30.72|39|36.36|53.64|63.36|81.84|66.24|57.96|52.56|40.44|43.44|41.52|22.2|17.88|15.72|16.44|15.24|24.96|37.2|47.28|38.28|33.6|37.32|36.6|46.92|34.44|39.48|34.68|40.44|35.52|29.52|24.36|16.92|15.48|8.4|7.8|4.908|5.712|6.35|2.58|2.87|4.65|3.88|3.79|4.2|3.88|8.75|8.059|7.64|7.14|7.16|5.25|5.4|3.65|3.54|4.45|4.36|6.99|6.9|6.4|5.37|6.02|5.765|
2022-02-13 17:40:33|usamicro_0210|BTN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.3888|3.584|3.7779|6.8891|6.111|8.8326|10.2501|12|12.8331|12|10.5|8.4378|8.1879|8.8126|7.5|7.75|5.625|5.75|3.75|2.188|1.125|0.38|0.375|0.68|0.45|0.55|0.79|0.82|0.55|0.76|0.87|1.25|1.73|2.9|2.65|3.13|3|4.5|4.35|3.95|4.6|4.89|4.46|3.8|4.39|5.29|5.1|6.11|5.91|5.85|4.59|4.45|1.96|1.23|2.16|2.07|3.47|3.73|5.4|7.24|8.65|7.77|7.17|4.69|3.08|4.09|5.32|5.97|4.17|3.3|4.23|4.22|4.26|4.63|4.69|4.18|4.45|4.14|4.6|4.69|4.7|4.61|4.59|5.23|7|8|6|6.7|6.1|4.65|4.45|4.85|4|1.15|1.75|3.23|3.11|3.24|1.71|1.64|1.56|2.0135|2.61|4.79|3.07|2.89|
2022-02-13 17:40:36|usamicro_0211|LOAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0354|1.6387|1.3744|1.6125|1.9559|1.0175|1.1896|0.6872|0.7667|0.6851|0.4863|0.5625|0.5921|0.6428|0.7062|0.7189|0.6809|0.9177|1.6916|1.4964|2.1993|1.7594|1.6687|1.7642|1.8171|1.6374|1.2901|1.2306|1.0842|1.0842|0.7373|0.8836|0.8565|0.8674|0.721|0.6343|0.515|0.4998|0.5151|0.3415|0.2982|0.4662|0.5475|0.5313|0.7318|0.7373|0.7775|0.728|0.8132|0.7697|0.7047|0.4609|0.6397|0.5464|0.5367|0.6017|0.7264|0.8102|0.9884|0.9662|1.0376|1.8938|1.521|2.3102|2.301|2.6634|2.558|2.818|2.6318|3.3833|4.3332|4.8858|4.0658|3.7167|4.1318|4.271|4.7572|5.4116|4.6081|4.5043|4.9605|5.0113|5.1187|5.258|3.0654|3.7724|3.7561|4.9642|5.4582|7.2079|6.6738|5.8709|
2022-02-13 17:40:39|usamicro_0212|AUTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.375|98.4375|59.375|92.5|41.875|30.625|21.4063|12.0313|8.4375|7|5.95|9.6025|16.1475|12.5|8.7|12.7|14.5|29.85|47.6|46.4|65.95|44.6|44.35|27.25|25.6|23.95|24.9|25.2|23.6|15|14.95|17.3|17.2|21.05|16.3|15.45|10|7.05|5.35|2.2|1.35|2.3|3.1|4.7|5.3|5.95|4.25|4.15|7.2|4.95|4.35|4.199|4.8|3.898|3.7|3.811|4.24|4.76|7.3|14.08|11.91|13.26|8.79|11.17|14.51|16.1|15.66|20.93|16.74|14.01|17.21|14|12.71|12.53|7.14|9.33|2.99|4.32|2.99|2.87|3.78|3.45|3.03|2.93|0.6702|1.29|3.46|2.49|3.11|3.2|2.53|3.55|
2022-02-13 17:40:42|usamicro_0213|FLGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.18|11.57|10.92|7|4.71|4.02|3.85|4.21|3.66|3.26|5.4773|5.81|10.99|14.49|13.23|16.62|39.52|46.75|92.34|95.68|87.25|97.28|
2022-02-13 17:40:43|usamicro_0214|AEHR|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|10.625|7|6.063|4.5625|4.625|6.125|3.9688|4.5938|4.75|6.5|6|6.75|5.5|3.75|4|4.09|4|4|5.749|5.29|2.94|2.4|2.9|4.25|3.85|5.25|3.68|3.1|2.18|3.27|3.02|2.84|3.55|3.965|6.5|9.78|4.96|6.1324|6.05|6.94|5.97|7.12|8.75|4.62|2.19|1.204|0.93|0.871|1.4076|2.42|2.69|1.25|0.93|1.57|1.48|1.1|0.5|0.83|1.2599|1.08|0.9|0.881|1.439|1.69|2.83|2.48|1.9|2.62|2.41|2.42|2.25|2.06|1.97|1.25|1.0105|1.71|3|4.99|4.57|3.37|2.77|2.25|2.59|2.485|1.94|1.38|1.71|1.39|1.91|2.39|1.64|1.91|1.705|3.09|2.1|5.96|19.56|13.14|
2022-02-13 17:40:47|usamicro_0215|ATXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|5.24|3.6|4.5|3.8501|2.9224|5.4|4.75|5.95|5.92|9.6|8.94|10.77|10.91|6.26|5.75|2.51|1.55|0.9564|
2022-02-13 17:40:48|usamicro_0216|RCMT|total_return_price|0.30090447827|1.4255|2.9935|1.568|0.8553|0.8553|0.7841|0.5702|0.7841|0.5702|0.499|0.7841|1.2829|1.2118|1.2118|1.4969|4.419|4.419|2.9935|1.9245|5.0606|4.1339|6.8424|7.8402|8.838|7.5551|10.121|13.1145|7.27|7.5551|9.2657|8.1253|8.2679|8.4104|4.9892|3.9914|4.8467|6.6998|1.1404|0.7127|0.7127|0.499|1.568|1.4969|1.6394|1.8531|1.3543|1.4141|1.7106|1.5737|1.3548|1.5692|4.1351|5.0177|3.4212|4.3905|3.1931|3.0791|5.0177|6.6143|12.2592|10.9478|7.9828|6.8709|5.0177|5.93|6.3577|5.2743|5.702|4.9037|3.2216|1.5395|1.5966|1.7106|2.6594|1.8566|2.1485|2.2352|2.0071|1.738|1.2544|1.1586|1.8201|3.1885|3.184|2.4632|2.851|2.2397|2.299|2.0527|1.9888|2.9377|2.9559|3.0654|2.3123|2.5089|3.2524|3.3756|3.9549|3.485|1.7745|1.8748|1.5053|0.5246|0.4698|0.6067|1.0264|1.0355|1.4278|1.8748|2.3539|2.299|2.3218|2.5773|2.5135|2.1941|2.5408|2.4769|2.4587|2.5453|3.2762|3.0546|2.9194|3.4871|3.6439|3.6655|3.6439|4.0764|4.7559|4.3797|3.5847|3.6273|4.5816|4.4442|4.9699|6.1088|4.1071|4.1071|4.5902|5.1251|5.77|5.14|4.86|4.23|3.94|3.95|3.3|3.01|1.25|1.41|1.54|1.27|3.55|3.59|4.2|5.97|6.82|
2022-02-13 17:40:51|usamicro_0217|DAIO|total_return_price|0|7.4158|11.646|10.5893|11.9827|6.688|7.8027|5.852|6.3397|6.4093|6.688|5.434|5.9217|5.9913|5.5733|4.9463|4.807|5.5037|5.016|4.18|3.2047|3.4833|4.5283|5.016|4.8767|5.875|4.25|4.625|3.5|3|3.375|2.625|2.25|5.125|4.125|4.5|5.25|6|3.5|4.375|4.75|4.5|3|3|2.4375|3.5|3|3.4375|5.5|5.25|8.75|8.75|6.875|6.5|5.75|5.375|5.25|4.625|5.125|7.5|6.125|5.1875|3.375|2.4063|1.7188|1.4375|1.2813|1.625|2.75|4.125|4|3.75|2.0625|1.8125|2.31|2.2|1.54|1.6|0.9|1.351|0.91|1.17|1.99|2.9|3.54|3|2.81|2.5|2.97|2.91|2.48|2.45|4.2|4.53|3.08|3.75|3.6|3.56|3.33|3.69|6.55|4.49|5.8|4.32|2.396|2.7699|2.85|3.83|4.46|4.61|5.0832|5.1001|5.74|6.04|5.78|4.15|3.74|3.92|2.85|2.25|1.65|1.47|2.24|3.05|2.57|2.4|3.01|3.29|3.38|3.7|3.42|2.33|2.52|2.62|2.35|3.519|4.18|4.99|7.95|9.96|12.04|7.44|6.35|5.23|5|5.55|4.5|3.895|4.247|2.81|3.38|3.18|4.12|5.42|6.81|6.53|4.61|
2022-02-13 17:40:55|usamicro_0218|CIZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8008|6.3287|7.1748|7.7836|8.4341|8.4052|8.8254|9.1056|8.2023|9.4751|10.0408|12.8909|12.4521|11.9677|11.5688|11.6827|12.0004|12.833|12.5773|12.5484|13.6894|13.3505|13.0341|13.417|13.0532|13.566|12.0753|10.8648|10.8826|11.14|9.6407|12.6455|14.0485|17.7613|16.6649|13.804|15.6258|11.3749|12.1927|12.7239|13.5994|12.9448|11.949|11.958|13.2253|12.9885|13.2232|13.6901|13.7253|12.7118|12.9297|12.9635|13.9823|13.7587|14.327|14.3751|13.9061|16.833|16.3085|17.0072|17.0189|16.865|18.4576|20.4656|19.8513|21.6732|20.7562|19.4545|18.6841|19.5729|20.8175|17.1668|19.0758|18.6964|18.0223|20.0312|16.6759|23.5184|21.0845|19.4061|19.1305|18.7522|18.0008|17.8101|
2022-02-13 17:40:57|usamicro_0219|KMPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.64|292.64|329.12|304.64|236.96|61.76|70.56|53.6|77.6|55.2|60|63.2|120.8|99.2|77.6|28.8|26.72|24.96|11.496|6.0688|3.6|4.84|9.28|12.3|9.57|13.19|9.21|8.58|
2022-02-13 17:40:59|usamicro_0220|EVFM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.71|42.9|45.9|54|48.12|8.79|3.7068|6.3|7.02|6.6006|8.4|3.24|2.562|12.36|6.99|3.15|4.26|4.06|3.5|6.02|5.04|6.17|5.32|2.83|2.37|2.55|1.73|1.17|0.751|0.4278|
2022-02-13 17:41:00|usamicro_0221|ZSAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.2|182.4|148|143.4|48.8|46|29.296|16.474|15.7|38|28.2|16.908|10.64|9.17|3.8|4.04|2.27|4.77|3.13|1.75|1.52|0.562|0.8563|1.6|0.5579|1.2|0.9657|0.74|0.4977|
2022-02-13 17:41:01|usamicro_0222|MTBC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.89|3.56|2.32|2.5|1.96|1.71|1.19|1.11|0.85|0.869|0.87|0.65|1.45|1.49|2.61|3.62|3.7694|4.94|3.58|4.54|4.85|4.01|4.12|5.64|8.755|8.92|9.38|8.16|8.43|7.66|5.3|
2022-02-13 17:41:03|usamicro_0223|WTT|total_return_price|0|||||||||||||||||||||||||||||||||||0.4881|0.5578|0.4881|0.4253|0.2622|0.2331|0.2953|0.4326|0.4459|0.58|0.5058|0.8887|1.867|2.9172|4.4861|7.332|7.4654|6.7375|5.4534|9.6289|7.7857|8.3774|7.7007|9.2331|7.776|5.225|6.101|3.2087|1.6309|1.5778|1.4727|1.946|1.4727|2.6823|3.9972|2.5246|2.1564|1.6304|1.8009|2.5339|1.9577|2.4465|2.7997|1.8638|1.7244|1.6975|1.8043|2.1644|2.1457|2.7092|2.9182|2.7512|2.2719|2.7151|2.5132|2.6312|2.6483|2.65|2.95|2.65|2.27|2.55|2.44|3.14|2.3|1.674|1.49|1.24|1.02|0.3401|0.37|0.5601|0.67|0.71|0.98|0.72|0.7597|0.87|1.06|0.83|0.8|1.16|1.23|1.24|1.25|1.2|1.56|1.44|2.016|2.12|2.78|2.67|2.4|2.62|2.6|2.17|1.4848|1.72|1.32|1.34|1.7|1.91|1.48|1.6|1.67|2.43|2.44|2.2|1.82|1.77|1.54|1.58|1.44|1.43|0.95|0.9929|1.38|1.77|1.7|4.07|2.07|2.2|
2022-02-13 17:41:07|usamicro_0224|EAST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|22.8|33|123|123|121.8|19.8|15.6|11.4|6.84|5.7|5.85|4.5|5.99|3.98|4.125|7.09|8.14|8.23|6.1|5.81|4.42|5|2.95|1.16|1.45|1.16|1.33|1.76|2.95|2.63|1.91|
2022-02-13 17:41:08|usamicro_0225|RMBL|total_return_price|0.497777777778||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95|68|140|94.4|80|103.502|121.4|137|98.8|100.2|89.2|61.8|4.6|7.2|20.62|40.49|41.42|38.23|38.66|38.07|38.49|
2022-02-13 17:41:10|usamicro_0226|ETTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.88|4.33|6.755|6.17|6.13|4.97|2.6428|2.96|2.1|2.33|2.1|2.74|3.49|2.21|
2022-02-13 17:41:11|usamicro_0227|COCP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|8.1|6|5.227|3.45|2.3|2.93|2.77|2.06|2.2|0.4615|0.68|1.58|0.8997|1.48|1.35|1.31|1.06|0.6734|
2022-02-13 17:41:12|usamicro_0228|EYEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.59|9|6.25|4.05|2.6|5.99|4.32|4.39|4.48|2.34|2.95|3.12|5.64|5.11|4.96|4.9|3.88|
2022-02-13 17:41:13|usamicro_0229|RNGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|14.66|9.23|7.76|9.2|8.46|4.71|6.48|7.48|6.45|6.95|3.5778|2.9|2.3|3.55|5.205|7.81|8.85|10.21|
2022-02-13 17:41:14|usamicro_0230|ALJJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.51|1.22|0.66|0.13|0.07|0.099|0.038|0.08|0.18|0.2|0.165|0.15|0.25|0.43|0.235|0.13|0.091|0.16|0.155|0.12|0.17|0.25|0.24|0.22|0.22|0.19|0.26|0.77|0.53|0.25|0.14|0.15|0.21|0.205|0.28|0.38|0.265|0.3|0.3|0.51|0.543|0.4|0.505|0.445|0.415|0.684|0.83|0.822|0.82|1.64|1.8|2.5|3.5|4.05|4.3|3.9|3.85|4.65|4.32|5|4.89|4.76|3.55|3.27|3.22|3.1|2.065|1.91|1.77|1.32|1.65|1.4532|1.44|1.08|0.55|0.5339|0.856|1.03|1.56|1.84|1.06|1.86|
2022-02-13 17:41:17|usamicro_0231|MRBK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.5045|16.537|15.1095|15.693|17.8028|12.9863|15.1723|12.8616|19.4862|24.8974|25.1427|27.3773|34.5576|
2022-02-13 17:41:17|usamicro_0232|LUB|total_return_price|2|3.7623|4.041|4.459|4.1687|3.9365|4.9467|4.3893|4.9414|5.0421|5.8476|6.382|5.8466|6.3086|7.0892|6.6133|7.5905|8|7.6784|5.6952|5.887|5.5942|6.1124|6.2803|7.0733|7.2757|6.8811|6.9909|6.833|7.0123|7.9214|7.6642|8.3319|8.2785|7.6476|6.8048|6.6461|6.8052|6.9123|8.4955|9.158|9.9874|11.4347|9.7714|10.5123|10.6368|10.7048|10.0927|10.5143|9.4837|9.3265|10.4169|9.9034|11.852|11.3918|10.7538|10.0478|9.6482|9.9041|10.0372|8.9264|9.6123|8.0099|8.4446|7.6539|9.3053|7.4092|6.5366|5.9836|5.1532|3.2858|2.8909|4.169|5.1854|5.3436|4.3211|3.9316|4.2542|3.0552|2.5257|0.8277|1.1138|1.4911|2.2884|2.9518|3.3595|3.956|4.3455|4.1325|5.015|7.9971|7.778|9.0744|6.3539|5.7879|6.6947|6.2869|5.867|6.9747|6.6521|5.5688|4.3029|4.5159|2.6657|2.5014|2.6292|2.6475|2.1606|2.0875|2.3858|2.9822|3.6151|3.2561|3.0431|2.7692|2.9518|3.0187|3.11|3.6395|3.8708|4.9541|5.161|4.2664|5.4653|3.8647|3.0613|3.3413|2.9639|3.4082|3.1587|2.9457|2.9092|3.0126|3.037|2.7387|2.5927|2.0571|1.6189|1.6128|1.698|1.7041|1.6372|1.2294|0.9251|0.9433|0.7973|0.8886|1.2659|1.4363|0.4966|0.6999|1.8563|1.9415|2.2458|2.4831|2.86|2.81|
2022-02-13 17:41:21|usamicro_0233|NTIP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4406|1.2907|||1.8153|1.832|1.832|1.4822|1.6821|1.6987|1.6238|2.3316|2.3066|2.7063|3.9674|3.2921|3.3776|2.0094|2.3113|2.5293|2.3962|2.0501|2.354|2.2363|2.1999|2.015|2.0619|2.0477|2.6151|3.2543|3.0488|3.3439|2.96|2.9201|
2022-02-13 17:41:23|usamicro_0234|ETON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.05|6|7.58|7.44|6.28|7.1|3.19|5.86|7.9|8.11|7.32|6.16|5.04|4.02|
2022-02-13 17:41:24|usamicro_0235|LAZY|total_return_price|0.49468892261||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.05|9.4049|8.95|6.0661|4.5|4.95|5.05|4.04|2.04|2.67|13.51|14.11|17.44|24.71|21.14|21.15|17.21|
2022-02-13 17:41:25|usamicro_0236|DLHC|total_return_price|0|||||||||||||31.5|29.75|30.625|22.75|19.25|19.25|42|22.75|20.125|29.75|27.125|34.125|31.5|21|20.125|13.125|12.25|15.75|12.25|8.75|9.625|10.5|15.75|10.5|9.625|7.875|10.5|15.75|14.4382|28|23.625|22.75|39.375|43.3132|36.75|34.9982|35.8382|27.1306|31.4984|22.3149|68.2486|69.1285|84|48.1296|28.8826|26.2507|29.7505|27.1306|34.1303|21.8829|14.8833|16.6312|14|15.75|15.3125|20.125|21.4375|15.4375|13.75|24.5|20|27|24.76|23.12|20.2|25.4|11.6|10.8|12.16|9.2|8.92|8.96|9.04|9.676|9.2|8.08|5.72|5.76|5.52|4.8|6.6|5.6|5.1196|5.12|4.72|3.6|3.3|2.8|2.72|1.95|2.47|1.7|1.35|1.73|1.5001|0.8|0.99|0.55|0.52|0.51|0.485|0.99|1.63|1.89|1.97|1.3|1.0611|0.71|0.84|0.8|1.28|1.53|2.5499|1.89|1.94|2.01|1.95|2.61|2.8399|4.2|3.84|5.05|4.69|5.94|5.4002|5.39|6.48|6.16|5.84|5.48|5.76|4.65|6.4|5.08|4.46|4.19|4.21|7.34|7.25|9.32|9.92|11.68|12.3|20.72|
2022-02-13 17:41:29|usamicro_0237|BWEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8|40.5|52.5|143|105|216.5|115|46|44|113.2|84.9|81.8|45.6|24.9|15.7|21.5|14.1|14.3|4.194|7.4|5.11|2.6|2.33|2.12|5.24|4.45|7.38|9.7|10.7|8.86|8.37|5.33|4.75|4.03|2.67|2.09|2.72|4.1|4.42|4.26|6.15|5.06|3.46|2.72|2.24|2.48|2.23|1.33|1.6921|2.32|1.71|1.69|1.26|4|2.95|5.4|6.13|4.58|2.57|2.06|
2022-02-13 17:41:31|usamicro_0238|INOD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.7188|1.8125|1.75|1.8125|1.6251|1.3751|0.8129|1.1879|0.9069|1.1569|1.0939|1.0319|0.8599|0.5939|0.36|0.282|0.258|0.25|0.172|0.115|0.48|0.417|0.521|0.813|0.943|1.75|1.985|2.0938|2.3438|2.5938|5.5|5.5625|3.08|2|2.97|2.5|1.33|1|0.96|0.98|1.35|2.435|4|3.73|3.68|4.16|9.84|3.65|2.94|2.56|3.461|3.01|2.54|1.9191|2.16|2.88|4|3.88|5.35|4.27|2.8|2.6|2.5|3.49|4.38|7.95|5.54|4.05|2.57|2.76|2.86|2.405|2.65|2.95|3.94|5.39|6.84|4.05|3.78|3.45|3.2|2.59|2.45|2.91|3.22|3.05|2.92|2.62|2.63|2.33|2.85|2.26|2.45|2.48|2.45|2.2|1.75|1.5|1.36|1.1499|1|1.47|1.5|1.27|0.9|1.32|1.14|0.8|1.3379|3.09|5.3|6.3|7|9.53|5.92|
2022-02-13 17:41:34|usamicro_0239|CFRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.899|37.501|49.4|52.5|42.8|47.8|33.35|28.9|23.1|22|19.5|16|10.2|10.201|15.8|23|20.4|14.4|3.977|5.006|4.056|6.207|5.76|6.39|5.29|5.09|4.48|4.32|4.03|2.51|
2022-02-13 17:41:35|usamicro_0240|PANL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0341|9.1656|9.4379|9.3252|4.4607|2.5356|3.1084|3.1084|2.4323|2.1599|2.1881|2.4651|3.1929|3.2023|2.545|2.3102|3.4559|2.6858|2.8924|3.2962|2.6483|2.9347|3.1579|3.0964|2.8598|1.9|2.4817|2.22|2.5689|3.0156|4.8912|5.0655|3.75|
2022-02-13 17:41:36|usamicro_0241|PRTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.06|6.08|9.06|8.89|8.11|2.92|3.62|2.27|1.53|1.56|3.65|5.49|4.93|7.5|6.05|8.2|8.7|7.73|7.69|4.53|4.71|3.65|4.29|3.53|1.925|1.24|1.19|1.13|2.55|2.91|3.58|2.76|2.32|2.3|2.22|2.25|2.8999|2.69|3.88|3.38|3.54|3.27|3.23|3|2.51|2.22|1.49|1.65|0.91|1.03|1.25|1.61|2.12|1.61|8.82|12.34|12.27|14.03|19.34|15.9|11.62|
2022-02-13 17:41:39|usamicro_0242|LPTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||36|38|43|52|33|38|47|62|46|59|47|31.504|36|24|15.752|32.504|149.504|361|318.504|380|111|103|64.8|14.24|28.4|12.4|7.2|3.12|2.56|1.28|2.84|2.65|2.83|6.4|6.15|4.95|4.41|3.14|3|2.65|1.72|6.46|4.06|3.4108|4.72|6.1|4.88|4.15|1.96|1.8|1.5|1.49|0.77|0.57|1.3|2.48|1.69|2.18|1.57|2.86|1.8099|2.1|1.54|1.44|1.07|1.4|1.0301|0.9801|0.91|0.75|1.24|1.21|1.36|1.55|1.36|1.47|0.9097|0.981|1.76|1.49|2.83|2.02|1.74|1.79|1.54|2.74|2.7|2.56|2.22|2.2|2.3|2.015|1.49|1.5|0.91|0.84|0.725|1.07|3.34|2.41|3.92|3.1|2.54|2.13|2.44|
2022-02-13 17:41:42|usamicro_0243|SITO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:41:42|usamicro_0244|CLBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86890.8589|127208.2175|130286.6365|102382.2578|186194.6977|297911.5164|186194.6977|142699.6164|43395.7776|37238.9396|33763.3052|34756.3436|43693.6891|41707.6123|6951.2687|5958.2303|3972.1536|8937.3455|10923.4223|15888.6142|19860.7678|16881.6526|11916.4607|8937.3455|5461.7111|3475.6344|3972.1536|7944.3071|8937.3455|6951.2687|4468.6727|6653.3572|7944.3071|5461.7111|5263.1035|4965.1919|1549.1399|1807.3299|903.6649|1475.2578|546.1711|883.8042|2174.7541|1871.2815|1588.8614|1787.4691|2413.0833|1936.4249|1429.9753|1668.3045|1373.4388|696.6719|547.385|507.2766|458.8082|696.6719|607.0998|631.9809|538.7264|86.3873|67.7|75.2|66.9|55.3|32.5|25.4|20.8|14.7|11.2|7.536|4.9|4.67|3.26|4.72|4.4|3.73|3.3879|5.6089|8.64|5.87|3.82|3.62|2.6|2.6|2.2199|1.775|1.81|1.88|1.46|1.87|1.55|1.18|0.8949|
2022-02-13 17:41:44|usamicro_0245|PIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.49|8.49|7.8|7.87|7.59|8.15|7.2101|7.56|6.18|6.57|6.2438|7.4|7.7|8.25|8|7.2499|7.075|7.4|6.7|4.05|5.26|5.29|4.79|5.52|4.88|4.46|3.9||||||
2022-02-13 17:41:45|usamicro_0246|PRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.3896|0.561|0.374|0.4675|0.4363|0.3117|0.4874|1.4025|5.4347|6.6621|5.4154|11.8431|8.9995|7.0124|4.4412|4.5191|3.4477|3.1945|3.0582|1.9479|0.9934|1.0713|0.9545|1.0324|0.5064|0.6038|0.8166|0.5301|1.4336|4.3134|4.3632|2.5245|3.4283|4.7372|4.9672|5.7034|6.6321|6.1397|6.2145|5.1985|5.2546|5.1486|5.398|5.6217|8.6143|5.2546|5.7159|4.7061|3.5467|4.65|2.8985|2.5681|2.9732|3.1976|3.2101|3.1415|2.4933|2.886|2.325|1.4212|1.2217|1.2404|0.6794|0.7168|0.748|0.748|0.5174|0.48|0.7168|0.6046|0.6732|0.8041|0.8477|1.0534|0.9661|1.1843|1.0035|1.2466|1.0534|0.8727|0.91|0.8166|0.8415|0.9848|0.935|0.8726|0.8166|1.2279|1.2466|1.4149|1.3027|1.3339|1.3526|1.845|2.5426|2.347|2.4643|2.5423|1.8159|1.6301|1.8772|1.801|1.3712|3.297|8.7477|7.0467|6.2|5.2|7.17|
2022-02-13 17:41:48|usamicro_0247|SLNO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|8.6|29.5|17.1|10.55|9.35|5.95|6.05|4.8|3.6995|3.4465|2.555|2.7005|1.8|1.96|2.47|2.1|1.55|2.04|2.71|1.76|2.95|2.21|1.9|1.81|1.91|1.27|1.12|0.954|0.4827|
2022-02-13 17:41:49|usamicro_0248|AGRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.72|7.3|6.7|9.27|8.97|7.51|8.48|6.11|7.41|7.34|6.51|3.16|3.86|4.3|2.84|2.42|0.5495|0.3923|0.63|1.52|1.42|1.04|2.49|2.01|2.98|2.8|2.94|1.99|1.39|0.9859|0.5026|
2022-02-13 17:41:50|usamicro_0249|JCS|total_return_price|0|0.5668|1.1152|1.0048|0.7803|0.7308|0.7769|0.6855|0.5941|0.6245|0.556|0.5198|0.6213|0.7462|0.7544|0.5156|0.5673|0.8083|0.659|0.7967|0.5735|0.5794|0.5607|0.6168|0.6357|0.7056|0.8148|1.0151|0.9956|0.9496|1.1013|0.5369|0.705|1.0652|1.2095|1.2465|1.5876|1.708|1.3262|1.6193|1.7571|2.3241|2.3647|3.2992|3.0787|2.7414|2.9892|2.3586|2.9634|3.3933|4.1258|3.5446|3.8023|3.7607|3.3526|3.1862|3.6977|3.408|3.5546|5.1997|4.4719|4.3224|4.0531|2.9131|3.0176|2.4511|3.2177|3.0487|3.4379|4.6514|4.0801|3.6026|2.3972|2.34|2.0907|1.7283|2.1018|2.2328|1.7422|1.7227|2.2335|2.1423|2.2239|2.2724|2.2932|2.4766|2.3156|2.4027|3.5117|3.3545|3.022|3.3308|3.6613|3.1665|3.1035|2.8553|3.1304|3.2536|3.4965|3.3432|3.8188|3.5032|3.6124|3.655|2.6387|2.6249|3.4172|4.1216|4.4407|4.6653|3.8098|4.2185|5.2639|5.8293|6.8519|5.022|5.4887|5.1884|4.4788|4.5872|4.2955|4.1174|4.0964|4.8825|4.8783|5.7124|5.5879|5.0873|4.8532|5.3522|4.9985|4.0408|3.8379|3.7173|3.6024|2.4788|2.4313|2.3315|2.3138|2.2959|1.9411|2.0784|2.1214|1.5798|1.1553|1.5191|1.7374|2.6483|3.5836|2.6006|2.9675|2.2417|2.6749|3.4884|4.2025|5.0629|2.4|
2022-02-13 17:41:54|usamicro_0250|VICL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:41:54|usamicro_0251|UFAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.739|8.9399|9.9247|10.0341|11.287|10.8023|12.8032|10.2971|8.4064|7.2188|6.7695|7.865|8.0739|7.8146|4.3587|4.49|2.82|2.66|3.86|2.21|3.33|3.28|5.85|5.84|3.54|3.34|2.06|
2022-02-13 17:41:55|usamicro_0252|ALPN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.12|54.72|32.48|16|17.92|33.52|8.64|11.52|9.56|11.6|11.24|8.32|7.6|6.45|3.91|6.86|4.5|4.2793|3.84|2.88|9.71|8.62|13.04|10.17|9.09|11.31|13.64|
2022-02-13 17:41:57|usamicro_0253|ISDR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5763|4.5763|5.3839|0.8883|0.0637|0.0996|0.5384|1.4249|1.6152|1.6152|2.6022|1.5254|2.019|2.333|2.2433|2.2433|2.019|2.6112|2.5961|2.6314|3.0479|4.7265|5.9896|7.1052|8.7631|11.0367|11.6052|8.3368|8.5926|8.4335|7.5789|7.5789|5.6662|5.3073|5.8652|6.9854|8.531|10.1881|12.8978|12.8508|16.7568|15.8099|20.3486|15|10.84|12.6|11.28|10.97|11.57|9.42|10.62|15.85|18.5|23.3|27.1|25.9|30.25|
2022-02-13 17:41:59|usamicro_0254|STRM|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.375|10.5|10.125|11.375|1.5|1.1875|1|0.7813|1.02|1.21|1.7|4.17|3.21|||2.65|2.59|2.09|2.36|3.65|3|2.68|3.18|3.082|3.422|2.92|4.69|7|6.93|5.73|5.07|5.64|4.64|3.78|3.02|2.9|2.24|1.8|2.32|1.79|2.14|2.9|2.5|2.34|2.06|1.269|1.21|1.86|1.83|2.04|1.58|1.76|1.7|3.72|5.6|5.89|6.3|7.27|7.91|6.81|4.96|5.35|3.69|3.745|2.27|2.75|2.08|1.57|1.24|1.42|1.9|1.47|1.43|1.08|1.6|1.78|1.67|1.41|0.9453|1.27|0.96|1.39|1.25|1.1|1.06|1.25|1.33|1.6|2.19|1.48|1.62|1.32|
2022-02-13 17:42:02|usamicro_0255|GTIM|total_return_price|0||||||||||||||||||||||||||||||||||||||43.125|48.75|37.5|27.1875|24.375|22.5|27.1875|25.3125|21.5625|23.4375|22.5|21.6|21.57|15.465|7.5|10.32|7.965|7.035|5.625|5.625|5.625|6.09|5.16|9.939|7.689|6.939|11.25|9|9|9.375|6.5625|8.25|6|3.75|4.125|6|5.4|5.25|7.2|13.8|10.35|8.1|7.113|8.16|6.9|10.8|12|9.33|9.9|9.33|9.03|10.23|12.75|17.0397|15.15|15.75|16.17|18.6|18.012|16.2|17.607|16.41|17.055|15.7638|6.3|6.75|3.936|3.36|4.05|3.63|3.3|3.24|2.76|2.82|2.04|2.25|1.64|1.55|1.15|0.9901|1.95|1.28|2.31|2.85|3.0101|2.35|2.52|2.86|3.76|6|6.96|7.19|8.81|6.25|4.8|3.98|3.49|3.37|3.15|3.15|3.55|2.7|2.65|3.05|3.75|4.65|2.5|2.42|1.76|1.61|1.59|0.58|1.23|1.46|2.85|4|4.09|5.12|4.34|
2022-02-13 17:42:05|usamicro_0256|AZRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.04|3.9|4.03|4.5|3.15|3.2|3.13|2.68|1.3|2.42|1.71|0.8898|1.05|0.58|0.9061|0.7238||||||
2022-02-13 17:42:06|usamicro_0257|AIRI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.5704|486.3887|317.36|93.1383|92.7933|89.6887|96.5878|82.7896|77.6152|72.4409|58.6426|34.4956|34.4956|10.3487|10.3487|8.6239|6.8991|5.1743|6.8991|5.1743|2.5441|2.5872|2.5441|2.5872|2.5872|2.7338|4.4844|5.1399|5.3037|5.1743|5.3209|7.0076|7.796|8.3541|9.9224|9.8224|9.523|9.6563|9.8083|8.1125|7.8|6.49|4.58|4.6412|3.0598|3.66|1.84|1.43|1.65|1.55|1.85|1.39|0.73|1.19|1|1.38|2.3|1.02|1.19|1.26|1.26|1.37|1.32|1.07|0.9403|
2022-02-13 17:42:08|usamicro_0258|MBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.44|35.82|16.5|6.72|11.88|15|11.94|11.1|10.32|9.54|6.18|4.86|7.2|6.6|5.4906|3.6576|5.991|4.677|5.3748|4.25|3.71|2.92|1.77|
2022-02-13 17:42:09|usamicro_0259|VTSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.24|10.62|18.12|3.8|6.6|16|13.74|9|4.7|4.6|7.8|5.6|3.5|4.4|7.2|2.7|2.2|1.82|1.3|4.8|6.7|5.5|7.4|6.4|8.2|5.6|4.2|3|2.1|1.92|0.7|0.78|0.82|0.78|0.7|0.48|0.22|0.36|0.1|0.22|0.2|0.36|0.728|1.6|1.4|1.36|1.12|1.2|1.56|1.52|1.9|1.34|1.556|1.502|1.12|1.36|0.8|0.94|0.96|0.88|1.242|1.152|0.872|1.72|2.77|3.39|2.002|1.7|2.74|2.607|3.902|4.4|5.318|4.22|3.8198|4.88|5.4|5.15|5.24|5.343|3|4.4|2.84|3.01|4.5|2.23|3.76|3.53|3.55|4.85|7.63|9.43|7.09|
2022-02-13 17:42:12|usamicro_0260|WSTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||50.252|74|157|177|91.5|53.5|100|88.752|51|51|37|20|19.5|17.625|27.875|32.5|43|127.5|60|51.5|12.25|13.5|6|4.2|10.56|6.2|6.2|6|4.8|16.16|33.12|29.96|25.24|29.08|20.4|20.68|27.2|22.04|23.92|14.56|18|16.28|8.76|8.36|10|8.68|10.44|9.44|5.76|6|5.4|2.8|1.06|1.12|2.312|5.32|4.8|5.68|6.28|9.2|13.08|14|14.28|8.64|8.88|9.32|9.52|8.56|7.4|8.04|9.56|13.4|16.2|14.76|9.8|7.36|6|5.24|3.96|4.56|5.04|4.68|2.8|2.05|2.6|2.8|3.13|2.97|3.75|3.35|2.85|2.66|1.89|2.04|1.88|1.36|0.895|0.78|0.8189|1.28|0.76|0.78|0.8|1.17|1.4|
2022-02-13 17:42:15|usamicro_0261|IMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:15|usamicro_0262|MHH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3377|0.5003|0.4295|0.731|0.9069|1.0111|0.8965|0.7088|0.6254|0.8443|0.9715|0.7005|0.6671|0.7797|1.1758|1.2092|1.0778|2.266|3.2382|2.8858|4.3809|7.815|6.855|7.85|5.12|5.6741|4.525|4.475|3.72|3.6801|3.6325|3.205|3.9623|3.4275|3.36|3.18|5.92|4.779|6.065|7.945|9.12|6.33|6.1627|4.837|5.89|10.55|11.98|25.93|18.38|16.37|17.51|15.07|17.76|17.01|
2022-02-13 17:42:17|usamicro_0263|CNAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:17|usamicro_0264|SPHS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6972|16.4424|13.7956|16.12|23.7952|35.568|26|20.722|21.0548|37.5908|25.4956|30.966|20.02|19.11|19.5|17.056|17.732|11.908|13.104|11.778|4.71|3.7|3.4996|2.22|2.93|0.515|0.5789|0.7848|0.8408|1.7|1.43|2.01|3.3|2.91|2.78|2.41|2.16|2.27|2.09|2.91|2.9|0.811|0.99|0.76|0.6208|0.37|0.27|0.0092|0.0185|0.0111|0.0299|0.0175|0.0066||
2022-02-13 17:42:19|usamicro_0265|MSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.1438|1.3945|1.1995|1.3388|0.8648|1.1438|1.3388|0.9483|0.5302|0.4744|0.2789|0.2512|0.1955|0.1955|0.2231|0.2512|0.2789|0.3626|0.2789|0.2789|0.2231|0.3347|0.3626|0.9204|0.6136|0.5846|0.6158|0.6471|0.6649|0.5757|0.8479|1.6511|2.2179|3.0702|2.9988|1.6735|1.6779|1.7047|1.3968|1.1781|1.6735|1.5708|1.245|1.5619|1.3655|1.669|1.4191|1.3522|1.4057|1.428|1.3165|0.9594|0.5801|0.5132|0.531|0.3793|0.299|0.2231|0.2588|0.5712|1.0613|1.4732|1.1535|1.5287|1.3442|1.6429|1.3714|1.0386|1.0795|1.3646|1.3917|1.3856|1.1745|1.1202|1.1338|1.2763|1.2899|1.4121|1.2084|1.98|1.05|1.32|1.16|1.22|0.9899|0.84|0.575|1.0201|1.05|1.36|1.3901|1.34|1.4599|1.46|1.46|1.46|1.44|1.3|1.03|0.988|0.82|0.7|0.67|0.6799|1.005|1.28|1.18|1.1276|0.8101|
2022-02-13 17:42:22|usamicro_0266|RNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:22|usamicro_0267|CNFR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.35|9.83|9.22|6.57|6.66|8.09|7.35|7.2|7.21|6.1564|5.75|5.975|6.15|5.85|3.85|4.2009|4|3.81|4.12|2.92|2.98|2.99|2.505|3.8|2.8099|2.73|2.17|
2022-02-13 17:42:23|usamicro_0268|JASN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:24|usamicro_0269|VIVE|total_return_price|0|||||||||||||||||||||||||||||||||||||5800000|4000000|2900000|6600000|5900000|3900000|4200000|4300000|4700000|3150000|4800000|3950400|4600000|7850400|16000000|13300000|22700000|17900000|22000000|18000000|14200000|17650400|11300000|6550400|13550400|8600000|3500000|3100000|2050400|2800000|2650400|1600000|1950400|1050400|800000|500000|624000|576000|432000|480000|520000|320000|456000|464000|344000|512000|704000|928000|1024000|648000|592000|632000|424000|448000|472000|400000|584000|832000|704000|488000|488000|480000|424000|344000|296000|280000|72000|48000|80000|232000|240000|120000|128000|80800|104000|52800|136000|111920|115840|84000|264720|148000|179840|104000|128000|73600|47200|28880|30400|8000|11840|3600|2720|6800|6560|6760|5800|4100|7220|5150|6330|7180|5240|4970|3660|2720|2680|1050|939.8|380|44.1|12.6|6.89|5.631|5.225|4.7|3.06|2.96|2.28|1.14|
2022-02-13 17:42:27|usamicro_0270|CLRO|total_return_price|0|||||||||||||||||||||||||||1.6159|1.5005|1.9045|1.1542|1.2119|0.9811|0.8657|0.9234|1.2697|1.2697|2.0199|1.2697|0.8657|0.808|1.0965|1.5871|1.8468|1.3274|0.9811|0.7502|0.606|0.6371|0.7479|0.7507|1.4432|0.9816|0.952|1.0102|0.808|0.7793|0.7212|0.6925|0.9668|1.0674|1.3278|2.5393|1.7895|3.5781|2.8856|4.7323|7.3871|12.9274|18.6985|12.9274|11.3696|10.8498|9.6955|9.7879|16.7687|15.4021|15.1435|13.6015|3.2134|4.1091|0.8587|2.0314|1.8837|3.555|6.0482|5.0786|4.2937|3.6935|2.881|3.4165|2.2161|2.2069|3.3242|3.2318|3.315|4.0075|5.9835|4.3399|6.6945|5.0048|4.3861|3.6381|4.3491|3.6289|2.7702|2.6686|2.5116|2.9179|2.7886|2.7702|3.158|3.5366|6.2236|6.0574|4.5431|3.989|4.1552|3.7766|3.7397|3.7028|8.0057|7.858|7.4886|8.0981|9.4647|9.0769|7.7934|9.1101|9.9424|12.0732|11.0504|12.2111|11.0018|10.6705|10.7468|10.9593|9.6079|9.1648|7.3112|8.8707|7.95|3.85|2.2|1.25|2.02|2.23|1.8105|1.66|1.68|2|2.29|2.27|3.6|2.74|2.35|1.29|
2022-02-13 17:42:31|usamicro_0271|BSQR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69|77.6667|105.0001|109.0001|178.9167|178.6667|164.5|234.75|142|131.5|89.75|65.5|26.5|47.6875|41|15.04|16.36|14.36|7.84|5.04|4.636|4.16|3.6|7.84|5.72|3.76|3.64|2.32|5.48|1.96|2.08|2.72|3.1|2.86|2.15|2.1|2.85|4.28|5.9|5.97|6.1799|3.876|4.77|3.53|2.45|1.36|2.5499|2.54|2.3|2.61|2.18|3.26|8.61|7.5|6.17|5.2|3.54|3.35|2.8|3.15|2.87|2.9501|2.65|2.74|3.399|3.22|3.25|4.05|4.43|4.56|6.8|7.12|6.37|5.74|5.28|4.78|5.85|5|5.55|4.95|4.4|4.05|3.05|2.25|1.9|2.05|1.22|1.22|1.38|0.98|1.52|1.37|1.43|4.34|8.04|2.4|1.69|
2022-02-13 17:42:33|usamicro_0272|TST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:34|usamicro_0273|OBLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.3|87.3|105.6|105.5|100.5|69.4|34.1|21.8|28.2|22.5|14.4|7.955|2.14|1.9|0.72|0.7056|0.915||||||
2022-02-13 17:42:34|usamicro_0274|FUV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.01|3.2|4.34|4.08|2.02|4.52|3.1|3.35|1.64|1.2|4.45|6.58|14.13|14.87|15.05|11.43|8.47|
2022-02-13 17:42:35|usamicro_0275|POLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.73|8.08|5.01|4.71|4.98|4.93|6.3|5.2|4.81|4.51|4.01|3.1832|2.38|1.39|4.96|3.39|5.26|12.4|9.53|5.43|3.73|
2022-02-13 17:42:36|usamicro_0276|CLIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2179|6.3972|7.281|4.7402|7.05|8.4761|7.5421|11.4989|9.6712|9.3598|6.2767|7.3613|4.9912|5.4632|6.2165|4.8808|4.0271|5.0415|5.9855|3.7|3.65|3.7|3.3|3.9|1.925|1.8|1.675|1.07|0.9|1.0947|1.235|0.7625|0.705|2.08|2.25|3.21|5.6|4.8|2.21|1.35|
2022-02-13 17:42:37|usamicro_0277|ENSV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.9027|0.8575|0.5867|0.5642|0.7041|0.5642|0.1354|0.1805|0.2708|1.1735|2.3605|2.2567|5.6417|3.2451|2.2567|2.3966|2.2567|2.2567|1.4104|2.8208|1.6925|1.9746|4.2312|5.0775|6.9956|3.8363|2.8885|3.5204|2.7983|1.3991|1.5345|2.2567|3.8363|2.8885|4.2877|3.1593|4.4682|4.9647|10.3806|12.9984|15.3453|34.9782|24.3719|21.3029|21.4383|16.4736|13.1659|11.8401|16.9602|14.8573|9.7373|8.9144|12.8001|7.1315|2.8343|3.2458|4.1143|4.5029|4.5|4.8|4.8|7.8|5.85|10.35|14.25|18.75|15.3|12.6|8.25|6.75|11.1|19.05|13.515|21.45|27.15|36.3|38.7|54.6|24.15|26.25|22.5|10.23|8.1|8.7|9.3|8.7735|8.3985|5.025|4.6515|8.0025|9.6585|13.65|17.4|11.85|5.5479|7.95|5.6415|3.8505|2.7926|1.7565|2.5875|2.2785|1.87|1.73|1.64|1.43|0.853|
2022-02-13 17:42:40|usamicro_0278|CVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.188|0.125|0.094|0.125|0.21|0.375|0.656|1.813|1.313|1.656|1.688|1.5|1.688|1.375|1.469|0.75|0.937|1.125|0.937|0.812|0.875|3.5|2.75|3.812|3.625|4.063|3.35|2.8|3.16|2.7|2.48|1.6|1.8|0.9|1.07|1.47|1.3|1.7|1.5|0.99|1.45|1.22|2.18|3.59|2.85|3.95|3|3.44|5.1899|5.97|5.66|4.8|3.97|3.0801|3.48|4.07|3.04|3.01|3.15|4.26|3.6|3.37|3.35|4.69|7.07|10.26|13.7085|13.61|11.55|13.26|13.25|9.82|9.97|10.26|8.45|10.9|13.41|14.055|11.98|13.1|15|13.91|12.33|11.09|10.08|8.46|6.905|8.33|8.23|9.84|10.9|11.065|11.33|9.08|7.41|6.35|3.59|3.93|3.7256|3.3|3.3329|2.59|3.2286|2.9955|4.34|4.42|4.25|4.45|4.09|
2022-02-13 17:42:43|usamicro_0279|WHLR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7091|28.9798|28.7249|26.6045|21.1329|21.35|23.7354|24.3689|24.9227|22.5681|13.1837|11.9669|11.5138|11.7781|7.664|10.229|12.0037|11.8126|12.5674|9.6308|11.2422|10.71|3.74|3.94|4.3|0.86|1.49|1.58|1.68|1.64|0.8221|1.74|2.98|2.53|3.48|5.15|2.99|1.96|
2022-02-13 17:42:45|usamicro_0280|FTNW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:45|usamicro_0281|LEU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|4.36|5.11|4.13|2.7|1.42|3.32|3.48|3.901|5.82|5.75|4.55|4|3.85|3.6|3.4|2.7|1.5|2.79|3.06|3.43|6.88|5.07|10.04|8.63|23.84|23.99|25.08|36.59|53.81|
2022-02-13 17:42:46|usamicro_0282|BHTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.75|4.75|3.35|3|1.99|2.954|3|6.5|4.25|4|4.24|4.09|2.01|2.4747|1.82|1.79|1.58|1.45|1.65|1.22||||||
2022-02-13 17:42:47|usamicro_0283|BMRA|total_return_price|2|6.625|5.25|3.75|3.75|3|2.75|2.75|4.125|5.125|5.125|4.625|4.375|5.75|3.875|3.875|4.125|3.375|2.875|1.5|0.875|0.875|0.75|0.6875|0.875|0.625|0.625|0.3438|0.25|0.3125|0.1875|0.1875|0.125|0.3125|0.5625|2.25|2.5|1.75|1.3125|1.375|1.0625|1.25|1.125|1.125|1.0938|0.5625|0.6563|0.88|1.25|1|2.188|1.875|2.125|2.188|4.625|3.5|3|3.188|2.688|2.313|2.25|1.875|1.125|1.438|0.969|2.5|2.2813|4|3.125|1.5625|1.3125|0.75|0.6875|0.89|0.64|0.7|0.67|0.56|0.3|0.25|0.22|0.45|0.45|0.44|0.6|0.55|0.45|0.39|0.43|0.44|0.47|0.47|0.48|0.4|0.5|0.45|0.62|0.8|1.5|1.54|1.4|1.05|0.99|0.6|0.51|0.694|0.42|0.38|0.44|0.44|0.4|0.39|0.49|0.45|0.45|0.475|0.764|0.69|0.71|0.84|1.15|0.89|0.9|0.85|0.73|0.85|0.91|0.95|0.821|0.93|0.761|0.9|1.104|1.6|2.9|2.11|2.46|2.5|2.65|3.44|4.54|4.07|3.6021|2.81|2.6834|2.25|2.82|3.02|2.8044|6.47|7.26|6.95|6.13|3.65|4.48|4.85|4.59|
2022-02-13 17:42:51|usamicro_0284|SAVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.9592|70.8798|60.6813|33.9101|31.2075|30.3916|35.8172|34.2263|34.1039|24.3541|9.4234|7.7101|26.3122|25.4963|30.3508|24.6804|34.3079|32.2682|29.7389|24.0685|27.0465|27.6176|27.74|44.0984|32.3905|33.0432|37.0411|29.7389|35.4501|40.0598|44.3024|33.6144|30.9219|33.4512|24.5581|17.3783|21.1314|20.6418|21.5393|25.5779|23.2934|25.6595|34.8025|52.0431|46.8495|26.2357|20.5602|18.7933|24.8972|28.3239|18.13|25.55|16.03|18.41|32.2|39.41|39.69|27.37|14.21|13.23|13.23|12.46|12.81|15.05|14.49|8.33|4.41|6.58|4.13|4.09|4.11|6.52|9.47|1.02|0.765|1.28|1.3|1.3|4.55|4.11|2.8|11.41|7.57|43.96|77.63|52.31|42.99|
2022-02-13 17:42:53|usamicro_0285|OBCI|total_return_price|0|||||||||||||||||||||||||||||0.2247|0.8989|0.7864|0.2808|0.5618|0.4495|0.7864|0.8989|1.3484|2.3595|1.4606|1.4606|1.236|1.854|2.472|2.472|2.472|2.4721|2.5843|2.4724|2.6436|3.5956|3.3707|2.2479|2.6967|2.2478|2.1346|1.7978|1.6861|1.7978|1.5179|1.2365|1.3487|1.5179|1.2926|1.1234|0.9552|0.8756|0.7539|0.9242|1.3279|0.8683|0.7916|0.6129|0.6129|0.6292|1.3483|1.2094|1.1359|1.4466|1.3034|1.3214|1.1236|0.8989|1.5281|1.654|1.5102|1.3492|1.1236|1.0337|1.5281|1.3483|1.0427|0.9103|0.9888|1.3483|0.9618|1.9147|2.5888|1.645|1.6989|1.1954|1.2585|1.0337|0.8629|0.6292|0.5843|0.791|0.7641|0.8989|1.5191|1.9147|1.6449|1.6809|2.2473|3.2001|1.8697|1.9326|2.0675|2.2913|1.8877|2.1393|2.3192|2.5349|2.1843|2.2383|2.804|2.813|3.7356|4.1284|3.8909|3.2607|2.393|1.9546|2.1281|2.2756|2.6409|3.5211|4.3921|3.8907|4.7923|4.1185|3.97|3.4593|3.9315|3.1606|3.2859|3.2191|3.2092|3.2386|4.7454|13.7517|14.1493|13.2114|11.9082|12.1232|9.3901|8.7|
2022-02-13 17:42:56|usamicro_0286|ZDGE|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|4.08|3.07|3.27|3.0301|2.11|2.17|3.0361|4.0795|3.01|1.67|2.4225|2.15|1.87|1.7|1.6817|1.12|1.49|3.08|8.05|14.5|17.07|12.13|6.86|
2022-02-13 17:42:57|usamicro_0287|SDPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.6|6.28|4.15|3.07|2.76|1.34|1.02|1.35|2.02|1.07|1.18|0.91|0.63|0.84|1.46|1.68|1.92|3.2|1.23|1.32|1.04|0.81|0.82|0.3474|0.744|0.4676|0.524|0.86|0.8874|0.884|0.765|
2022-02-13 17:42:58|usamicro_0288|RMED|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||500|189.75|85|86.25|34|28.25|27.25|12.3125|7.1025|7.42|4.64|4.64|3.18|1.57|
2022-02-13 17:42:59|usamicro_0289|APDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72|120||120|120|5040|6480|6360|6000|7200|4800|2088|1560|3720|2376|1728|1272|648|432|410.4|264|211.2|456|276|204|232.8|288|240|108|86.4|147.6|285.6|324|172.8|163.2|108|120|122.64|141.6|141.6|136.8|156|142.8|120|648|552|523.2|509.28|245.04|396|316.8|299.28|230.4|122|108|142.8|210|119.6|144|131.6|121.596|82|66|38.816|104|68|59.2|51.8|59.2|14.392|28.5|24.4|9.6|3.98|4.34|7.65|7.8|5.56|7.1|6.76|5.41|4.92|
2022-02-13 17:43:02|usamicro_0290|EMAN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.3471|223.061|86.9177|77.5044|25.77|27.6176|28.8818|12.6419|3.5008|8.2658|3.4036|2.4311|3.3063|6.7099|6.8072|14.9758|13.5171|20.1298|16.8234|10.4052|10.2107|9.141|8.4603|6.8072|5.8347|4.9595|2.4311|2.2376|0.9797|0.4473|0.6321|0.9919|1.2156|1.0308|0.7585|0.5251|0.6126|0.6515|1.0308|1.6045|1.7018|3.355|3.5008|3.1799|5.0859|6.8752|4.5025|2.7812|3.7342|3.2966|2.8687|3.9871|3.66|3.42|3.61|3.08|2.6|2.46|2.48|2.36|2.42|2.42|2.8|2.45|1.62|1.8|2.0099|2.65|2|2.1|2.5|2.2|1.75|1.525|1.85|1.45|0.9821|0.8342|0.478|0.36|0.3497|0.2144|0.8|1.32|1.77|3.97|3.54|2.28|1.28|
2022-02-13 17:43:04|usamicro_0291|PZG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.71|1.54|1.15|1.08|1.41|1.59|2.06|1.625|1.6|1.55|1.57|1.29|1.42|1.22|1.12|0.8502|0.83|0.8902|0.7261|0.7734|0.6708|1.07|1.14|1.17|1|0.97|0.7704|0.66|
2022-02-13 17:43:05|usamicro_0292|BLPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|150|118.95|61.8|46.5|36.9075|26.4|21.9|8.55|21|21.3|19.2|37.35|31.5|39.45|16.5|11.085|9.795|9.9|8.25|5.2455|10.96|12.55|9.73|6.91|5.18|5.01|4.05|2.86|
2022-02-13 17:43:06|usamicro_0293|ONCS|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4375||0.625|1.25|302|198|72|152|39|42|61|42|48.6|60.4|55.98|98.02|154|88|95.02|72|58.2|62.7|41.3|17|19.9|17.5|17.4|11.6|11.601|10.9|11.5|18.1|15.2|13.5|17.8|7.181|5.654|2.23|2.16|2.07|1.78|3.83|3.58|6.82|4.95|2.15|1.68|0.8624|
2022-02-13 17:43:08|usamicro_0294|NXTD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315|360|415|350|355|256|231|295|237|92.8|24.96|51|35|31|28.4|19|14.1|22.9|38.6|19.2|16.7|13.1|6.601|8.5|7.61|6.5|4.501|3.775|4.985|3.281|13.9|13.8|9.05|3.941|3.98|
2022-02-13 17:43:09|usamicro_0295|AMTX|total_return_price|0.104919678715|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.5|212.6|157.5|120|130|110|115|88.5|72.4|70|50|1.4|3|1.2|1.8|1.9|1.6|1|0.8|1.3|2.4|4|9|8.4|5.4|7.9|6.4|7|4.3|4.5|2.8|5.1|5.2|12.75|7.7|3.88|4.53|3.33|2.23|2.1|2.47|1.95|1.29|1.1498|1.16|1.2|0.81|2.1|1.8|1.45|0.9047|0.871|0.83|0.9964|0.9934|0.3706|0.6199|0.84|3.39|24.52|18.45|10.38|17.9|10.45|
2022-02-13 17:43:12|usamicro_0296|LPTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.86|8.3|6.63|5.3347|6.05|8.18|8.7|8.04|2.14|1.87|1.65|1.41|1.1|1.61|2.09|1.93|2.12|1.84|1.68|3.51|3|
2022-02-13 17:43:13|usamicro_0297|APVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.1414|35.84|34.16|28.84|30.24|30.94|58.66|47.04|72.8|70.7|18.34|12.6|12.3718|9.1|9.163|3.7|8.35|7.85|34.85|28.2|23.33|15.55|7.45|
2022-02-13 17:43:14|usamicro_0298|DRAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2727|77.4664|64.9886|56.4472|41.3699|36.4679|29.3377|27.9265|36.765|28.9663|30.4518|31.9373|31.5659|25.2527|26.5896|20.9449|16.7114|9.6555|4.3078|6.7588|8.0957|21.1677|14.3346|15.2259|15.5973|14.7803|15.4487|18.6424|19.6823|15.9686|13.5919|15.2259|17.5284|14.9288|14.7803|17.3798|17.3055|20.5735|27.9949|27.0403|27.6102|30.9651|31.6762|36.6494|31.719|30.2126|48.6988|42.4701|44.9997|42.7872|39.5042|47.8011|35.0385|30.6086|20.4812|14.6098|16.2586|15.5|4.984|9.117|6.93|4.78|2.6|4.25|2.68|2.5||||||
2022-02-13 17:43:14|usamicro_0299|SAUC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:15|usamicro_0300|NVLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:15|usamicro_0301|NHLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|7.5|11.5|10.5|9|7.4|16|13.5|12|12|15|30|22.5|19.5|20.7|16|7|3.2|7|6|6.9|7|4.3|3.3|3.9|3.5|5|2.8|3|1.8|3.69|1.8|2.3|1.31|2.6|2.75|3.7|5.02|4.8|5.44|4.75|4.55|3.9|3.62|2.9|2.74|2.47|3.01|3.19|2.91|2.79|2.7371|2.51|2.555|4.59|3.28|3.19|2.89|3|2.79|2.73|2.86|1.63|2.215|2.11||||||
2022-02-13 17:43:17|usamicro_0302|BIOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||75.0694|67.1673|35.5592|17.7796|17.7796|12.3477|5.4326|6.9143|7.902|3.951|3.951|3.7061|13.8286|13.8286|12.5958|17.7796|15.3102|15.8041|13.3347|14.5714|15.3102|13.0897|13.0897|13.0897|11.8531|8.3959|10.6203|10.3714|10.3714|10.6184|13.952|9.3837|8.149|6.6673|9.075|19.9922|15.6065|22.4813|22.1257|20.2687|15.8041|21.6911|32.3984|42.6315|45.0811|65.5869|69.1428|53.1807|32.2815|43.1191|33.7572|25.1785|28.4055|31.8316|38.0466|33.4651|24.8996|34.8594|38.7637|24.1825|27.2501|9.4021|12.3104|13.6251|7.5296|5.9361|3.5656|6.7329|9.0037|7.6093|7.7687|6.0157|4.6612|6.9719|19.4018|20.4774|11.9518|10.2387|10.7965|7.7687|6.7727|7.7388|16.6489|14.9756|7.9981|12.4302|10.6383|9.7113|10.9915|11.6095|8.9168|7.6808|3.9728|3.7128|5.7827|5.1647|7.7249|6.1799|5.9592|4.2818|2.6609|2.132|2.03|1.21|2.07|0.99|2.38|1.47|0.94|0.5527|0.375|0.463|0.2751|0.4167|0.8429|0.6981|0.6393|0.39|
2022-02-13 17:43:20|usamicro_0303|XTNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.4213|813.0961|900.4085|386.3571|311.0502|220.4636|255.3886|246.6573|140.7911|175.7161|141.8825|89.4951|58.7175|65.1896|57.8444|88.4037|74.4338|50.532|27.8308|45.1841|38.1991|38.6357|27.8308|26.7394|20.3001|12.5511|6.9413|7.3819|8.0962|8.8261|6.7163|7.233|5.46|3.9511|2.2535|3.0278|2.7796|2.5414|1.5884|0.6651|0.8935|0.7843|1.18|2.33|1.73|1.14|0.56|
2022-02-13 17:43:22|usamicro_0304|ASV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:22|usamicro_0305|TCON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.2|140.4|113.3|93.9|98.3|64.2|44.9|61.3|51.5|42.5|22.25|31.5|32.5|23.5|26|21.5|6.2|13.7|7.6|4.625|2.34|1.54|1.96|5.07|10.01|7.77|6.82|4.01|2.52|
2022-02-13 17:43:24|usamicro_0306|TRMT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7366|12.3798|11.0482|11.1157|10.0619|8.1745|7.8501|3.4348|4.3887|4.7256|3.0886|3.0168|2.8899||||||
2022-02-13 17:43:24|usamicro_0307|NVFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.75|21.25|21.25|8|11.6|11.5|10.3|14.55|20.75|20.7|23.25|37.9|21.55|22.2|14.75|12.35|9.35|11.25|9.6|5.8|1.9505|10.05|10.6|8.55|7|8.2|12.25|12.35|8.55|8.75|2.3388|4.4|3.723|3.3005|1.85|1.1|1.93|1.61|2.655|3.03|3.01|2.21|1.94|
2022-02-13 17:43:26|usamicro_0308|DMAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|13.01|12.434|10.068||8.65|18.978|29.46|24.846|22.136|30.5|32.17|39.92|37.98|24.74|17.56|19.844|25.82|17.014|17.652|11.86|7|1|1.6|1.576|1.694|1.9|2.762|4.2|3.052|2.256|3.782|4.574|6.42|5|6.474|11.178|8.6|2.86|4.54|4.86|2.4|4.85|2.8|6.93|4.06|9.33|9.18|4.74|4.09|3.45|
2022-02-13 17:43:27|usamicro_0309|NETE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520|952|280|1200|4040|920|600|1.5|0.9|0.3|965|968|969|25|62|25|991|1000|340.5|268|536|528|277|344|172|226|121|122|38.93|16.25|20.2|41|18.2|11.7|7.602|9.1|6.45|10|11.91|6.99|6.88|5.4|6.1|5.9|4.3|4.91|3.21|1.8501|8.71|6.88||||||
2022-02-13 17:43:28|usamicro_0310|HYRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|2.63|2.36|6.48|4.22|2.56|2.43|1.69|2.93|3.2|6.81|8.92|20.92|7.9|4.31|
2022-02-13 17:43:29|usamicro_0311|ADXS|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||937.5|468.75|487.5|487.5|393.75|393.75|289.875|750|506.25|337.5|243.75|221.25|112.5|75|71.25|56.25|168.75|253.125|249.375|337.5|318.1875|234.375|253.125|328.125|290.625|281.0625|318.75|228.75|172.5|84.375|124.6875|150|47.7|57.3|78|40.05|43.5|48|115.95|300|259.05|147|105.75|141.3|120.45|134.4|127.35|124.95|103.05|51|45.9|25.5|22.65|7.9575|4.68|3.3|0.77|0.279|0.9698|0.6705|0.6003|0.3701|0.7596|0.4624|0.4122|0.5081|0.1175|
2022-02-13 17:43:31|usamicro_0312|VTVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.89|6.78|6.81|5.24|5.9|7.24|5.41|6.18|4.76|6|4.05|3.91|1.51|0.77|2.27|1.71|1.35|1.515|1.7|1.91|2.25|1.8|1.9|2.68|2.27|1.64|0.9475|
2022-02-13 17:43:32|usamicro_0313|SYPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||32.6483|32.6483|29.3835|19.589|17.1404|15.0999|18.7728|8.1621|8.1621|9.7945|6.5297|3.2648|4.2867|4.6948|12.2431|9.184|7.958|6.9378|6.0195|4.8462|6.2236|7.8815|8.1111|7.3459|8.3661|8.3661|8.4682|5.6114|3.2648|6.5297|8.1335|10.627|12.2676|14.8713|8.8559|8.3793|6.4816|8.5567|11.361|13.9373|14.1192|15.964|11.3836|12.7921|8.9811|10.3909|9.0432|8.4267|7.9859|8.0336|7.1255|5.9737|5.572|6.9316|7.4603|5.3173|3.6257|3.7129|1.4449|0.5723|0.8537|1.1351|2.3922|2.6455|3.124|3.7619|2.9082|3.9871|3.9777|3.8651|2.8519|3.6775|3.8189|6.5926|6.7713|3.7745|4.0047|3.0948|3.0276|2.989|2.7235|5.505|3.2621|2.66|2.2|1.45|1.21|1.09|0.95|0.85|1.03|0.88|1.06|1.65|1.44|1.3799|1.63|1.64|1.36|0.78|1.08|0.775|1.045|0.7801|0.615|0.7251|1.11|1.52|3.33|3.72|3.57|2.46|
2022-02-13 17:43:35|usamicro_0314|PIXY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308|164.4|120.4|103.6|98.4|128.4|173.596|61.2|21.364|19.9544|10.2|7.52|5.23|4.38|2.51|3.31|2.45|1.47|0.7802|0.99|
2022-02-13 17:43:36|usamicro_0315|XELB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.85|7.7|7.4992|5.5|5.12|4.36|4.55|2|2.85|3.75|3.3|3.3|2.45|2.3|1|1.6|1.45|2.03|1.61|0.61|0.891|0.76|1.23|1.84|2.4|1.65|1.06|
2022-02-13 17:43:38|usamicro_0316|GNPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|8.61|2.27|1.0351|1.625|1.215|0.85|0.32|2.42|3.14|3.26|4.46|4.07|3.45|2.72|1.3|
2022-02-13 17:43:38|usamicro_0317|HAIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:39|usamicro_0318|AXR|total_return_price|1|5.9462|7.4601|8.3057|9.5439|10.6312|7.7922|7.3997|8.2453|9.0607|11.8092|12.1413|12.4787|15.7745|14.0888|11.422|10.7733|10.5719|11.9815|7.652|7.0479|7.9541|6.0411|7.35|7.0479|6.3431|6.2425|6.3431|5.437|5.8397|6.4438|3.524|3.524|3.826|3.826|3.2219|4.3294|5.2356|4.5308|3.826|4.0274|4.7322|5.739|7.9541|7.2493|6.2425|5.9404|6.2425|5.8397|5.0342|5.5377|4.9336|4.3294|3.9267|3.7253|4.0274|3.6247|2.9199|3.826|4.8329|5.1857|6.9472|5.437|6.0914|4.9839|4.6315|5.1349|3.826|3.7253|4.0274|4.0777|4.5308|3.7696|3.1414|3.7857|3.7535|6.8868|6.4438|6.6855|6.5485|6.4519|7.5715|10.1734|12.8809|12.9137|14.2018|15.9148|14.3233|19.5919|20.3542|23.7007|22.3698|27.1829|44.4802|36.3713|69.6866|99.4202|58.6496|40.099|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|6.51|8|10.7|13.42|14.02|12|
2022-02-13 17:43:43|usamicro_0319|MYO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.46|6.01|4.08|3.22|3.01|2.04|1.48|1.18|0.7597|0.7261|0.3008|3.716|3.75|4.48|6.47|12.8|10.8|11.38|7.01|
2022-02-13 17:43:44|usamicro_0320|LIFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.72|307.02|143.64|140.42|68.04|37.8|45.22|32.2|49|51.8|64.4|51.8|37.8|13.6304|11.55|7.14|7.7014|5.25|3.91|4.17|2.87|4.44|3.27|4.09|4.39|4.78|9.76|7.4|
2022-02-13 17:43:45|usamicro_0321|AQB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.12|10.41|7.49|6.6087|3.12|2.8|3.04|2.96|1.68|2.19|3.05|2.68|2.17|1.63|3.22|4.55|9.39|6.31|5.67|4.08|2.11|
2022-02-13 17:43:47|usamicro_0322|EVOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.74|7.785|8.74|8.03|5.4995|5.51|7.05|5.23|2.56|3.29|4.71|6.66|2.1|2.05|3.05|2.59|3.38|2.3|2.05|2.53|2.95|2.3|1.5|0.5614|0.8901|1.62|1.16|3.54|4.73|2.56|1.77|1.34|1.31|0.5575|
2022-02-13 17:43:48|usamicro_0323|NVUS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2554.74|2387.88|2122.2|2238.84|1676.7|1415.88|871.56|884.52|243|170.1|135.3186|105.8382|90.54|69.12|86.0346|111.3786|86.4|32.22|72.36|18|13.158|10.44|6.8399|9.3491|17.0999||||||
2022-02-13 17:43:48|usamicro_0324|HLTH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:49|usamicro_0325|EVOL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9491|9.0312|2.3765|2.9046|4.1193|3.776|5.3868|6.3374|8.2386|5.0171|5.4924|1.954|2.3237|4.5629|1.9012|0.6253|0.845|0.2535|0.169|0.752|2.2561|3.042|9.9784|11.0862|6.819|4.0813|2.6955|2.9659|2.2646|2.5603|1.6393|1.859|1.6731|1.0816|0.845|0.9633|1.5801|1.9553|1.428|2.0111|1.6815|1.9012|1.3013|0.662|1.1069|2.1294|2.8772|2.5772|2.8771|3.0684|3.2153|3.5285|3.0762|3.0504|2.9024|3.1318|3.4248|4.3469|4.8514|4.9619|5.1798|5.5804|7.9502|8.2707|7.7358|7.0192|8.2554|8.6439|7.9137|8.1821|5.4372|5.301|5.7964|5.09|4.35|4.05|4.75|5.1|4.7|4.7|4.9|3.2|2.35|1.19|1.2|0.851|0.92|0.87|0.7|1.09|1.09|2.23|2.85|2.16|2.1|2.23|
2022-02-13 17:43:52|usamicro_0326|JRSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7761|6.1363|5.848|5.47|6.7339|6.4638|7.0471|5.474|4.1403|4.633|4.3945|5.7891|5.8713|6.5242|8.085|6.5|
2022-02-13 17:43:53|usamicro_0327|MOTS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|4.58|7.14|5.1|2.78|3.9|3.59|2.34|2.29|0.6738|1.32|0.98|0.9301|1.2|1.09|0.6989|0.495|
2022-02-13 17:43:54|usamicro_0328|FAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5401|6.1793|5.6722|5.922|7.3186|4.1633|4.5243|3.7305|4.3725|4.2944|2.1082|2.9931|5.1967|5.1967|6.5847|13.3691|9.5103|10.32|
2022-02-13 17:43:55|usamicro_0329|GEMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:55|usamicro_0330|DRIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.598|93.6|74.848|64|80.6|42.6|38.6|36|31|27.6|18|14.772|14.74|10|6.402|6.56|7.05|6.3|15.77|13.79|19.65|21.95|13.04|12.88|
2022-02-13 17:43:56|usamicro_0331|CBLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108|96|101.4|178|221.8|220.8|140|82.2|95.6|90.8|42.6|38.8|67.8|75.6|71.6|72.8|73.2|102.4|144|150.2|68.6|55.6|56.4|57.4|32.8|42.6|26|35.8|31|33|22.6|16.15|10.4|8.574|5.85|3.7|4.59|5|3.58|2.57|3.14|1.7|1.57|1.4607|3.33|3.04|4.04|3.3166|2.56|1.95|1.32|1.7001|1.6|1.03|0.5853|1.92|4.26|2.1||||||
2022-02-13 17:43:57|usamicro_0332|GNMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:57|usamicro_0333|HSGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:57|usamicro_0334|PDSB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.9|257.2|168.8|188.8|208.4|253.6|160.6|200.4|212.2|187|26.2|20.6|14.8|6.5|7.4|5.83|5.26|2.65|0.7285|1.38|2.24|2.19|4.25|11.71|15.67|7.76|
2022-02-13 17:43:58|usamicro_0335|ALRN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|12.23|10.38|8.04|5.2|2.9|0.8627|1.95|0.76|0.8154|0.573|0.3713|1.18|1.22|1.02|1.37|1.33|1.03|0.5299|
2022-02-13 17:43:59|usamicro_0336|DLPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|10.02|7|4|12|12|18|12|8.8|8|9|10.8|6.6|38|60|60.8|67.5|67.5|42.5|50|42.5|18.5|17|18.5|13.35|4.75|8.25|5.35|3.9|2.826|2.5005|4.8015|3.45|3.28|12.71|9.34|11.57|9.23|
2022-02-13 17:44:01|usamicro_0337|PRTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:02|usamicro_0338|CAPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2550|800|7000|6500|3200||2550|5250|3800|3750|3250|2800|2500|3250|3450|3450|1750|2650|2000|1312.5|1000|1500|2750|2350|2625|2475|463.6|365|445|820|630.75|490|165|330|299.05|305|342.5|320|255|250|75|55|15|47.35|31.5|25|30.5|116|44.3|38.5|34.5|86.2|53.6|40|32.8|26.3|43.2|33|25.079|34|7.052|21.8|15.2|12.8|14.3|10.9|5.013|4.663|3.34|3.08|1.05|1.76|4.6|5.31|3.82|5.2|5.3|4.79|2.97|
2022-02-13 17:44:04|usamicro_0339|TWMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:04|usamicro_0340|PLXP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.16|77.28|81.84|89.68|113.28|101.76|112|86.8|68.16|80|132|15.6|10.8|6.15|6.5|6.6|3.35|4.05|4.175|1.22|5.61|6.2207|4.89|4.57|2.7|3.15|3.25|6.07|8.53|13.58|20.03|7.72|
2022-02-13 17:44:06|usamicro_0341|RWLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||827.5|512.5|309|278.75|185.5|389.5|232.875|158|146|72.5|51.25|52.5|40|28.125|26.25|24.2475|22.325|4.38|5.4025|4.2|3.19|2.16|0.432|1.76|1.07|1.44|2.32|1.71|1.61|1.25|
2022-02-13 17:44:07|usamicro_0342|YOGA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:07|usamicro_0343|WISA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100|93.2|70.402|39.8|22.2|17.502|12.2|6.85|2.15|1.92|3.83|3|4.22|2.75|1.42|
2022-02-13 17:44:08|usamicro_0344|SES|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:09|usamicro_0345|BOXL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|5.75|3.98|5.37|3.09|1.23|2.94|2.85|1.89|1.05|0.5341|0.92|1.62|1.52|2.41|2.48|2.29|1.34|
2022-02-13 17:44:10|usamicro_0346|VLRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:10|usamicro_0347|VXRT|total_return_price|0|123.6952|158.5836|63.4334|44.4034|38.0601|41.2317|22.2017|25.3734|19.03|31.7167|19.03|25.3734|34.8884|47.5751|49.1609|34.8884|91.9785|72.9484|47.5751|26.9592|28.545|25.3734|30.1309|22.2017|22.2017|21.4101|22.9959|23.7875|26.9592|34.8884|34.8884|23.7875|41.2317|32.5109|36.4742|84.0493|99.9077|91.9785|93.5643|71.3626|58.6759|80.8776|85.6351|84.0493|149.0686|160.1694|180.7853|190.3003|222.017|237.8754|209.3303|272.7638|334.624|241.047|301.3088|222.017|172.8688|168.0986|185.5555|86.4217|77.7186|76.9067|55.5043|68.1909|79.2918|71.3626|131.6244|117.3518|172.8561|185.5428|177.6136|117.3518|156.9977|201.4646|156.8074|261.8532|156.3|136.2296|137.5896|157.3149|152.2402|174.0613|213.8975|322.4956|394.8097|360.8094|339.4957|371.7199|316.6597|386.4365|332.3912|85.762|143.1058|145.6432|146.6581|172.0315|134.7326|116.7175|103.0159|91.5979|102.001|99.9711|118.2399|85.0008|93.8815|61.6573|91.0904|124.3295|139.5535|138.0311|121.7922|146.9118|147.4193|136.5087|42.6273|47.7019|47.1945|40.0899|44.9109|43.89|44.66|37.95|45.98|46.09|67.21|31.35|27.17|24.64|25.3|22.77|21.78|21.34|16.5|15.4|21.12|13.53|7.1687|7.3645|7.5361|6.2293|5.3138|3.03|2.85|1.88|1.94|0.6701|0.359|0.3505|1.77|8.85|6.65|5.71|6.05|7.49|7.95|6.27|
2022-02-13 17:44:14|usamicro_0348|VVPR|total_return_price|0.600583090379|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3392|4.1001|4.48|3.57|3.1505|2.166|1.25|1.53|1.2|1.26|1.4|1.23|1.24|0.6752|0.7998|1.78|6.18|10.59|8.77|6.57|4.79|2.56|
2022-02-13 17:44:15|usamicro_0349|IFMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.401|15.53|11.72|12.21|13.35|8.3|5.5|2.93|0.89|1.17|1|1.87|0.4057|1.49|1.07|0.7096|0.7807|1.35|1.405|1|0.0201|
2022-02-13 17:44:16|usamicro_0350|NBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||398.4375|386.7188|365.625|356.25|393.75|529.875|541.875|577.5|562.125|712.5|616|657.5|600.5|632.5|614.5|673.75|643.5|674.75|629.75|662.25|578.75|608.5|601.75|601.5|587.25|537|507.75|536.5|||90.5|97.5|57.5|57.5|42.5|28.5|73.5|52.75|42.5|52.025|53.725|57.25|44.7275|43.75|56.9975|29|22.6|32.5|34.25|29.5|29.75|28.25|32|33|43.5|28.5|28.25|21.75|18.375|15.75|16.75|16.625|7.7475|3.59|2.1099|2.61|3.74|3.59|3.9|3.1|4.6|3.225|3.25|2.625|1.8688|0.9|1.2|1.92|0.6524|0.6029|0.76|1.03|0.735|0.6301|0.8829|0.6847|0.67|0.4483|
2022-02-13 17:44:19|usamicro_0351|SLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316800|256200|249000|212400|149340|137100|75000|135000|143100|87900|78600|82500|37800|29400|25500|11466|56400|47400|54000|47100|63000|62400|58200|118200|71067|90900|63600|48600|40500|53100|47400|48000|36600|67500|10212|3225|952.5|835.35|547.5|420|180|249|61|61|51|7.15|6.095|3.8|1.88|3.52|2.55|5.77|10.27|13.07|9.98|5.46|
2022-02-13 17:44:20|usamicro_0352|CETX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3479|0.174|0.3045|1.3048|0.8699|0.261|2.6096|28.2704|21.7465|19.5718|8.6986|5.6541|0.8699|0.9568|10.0034|6.8719|9.7859|12.6129|10.8123|10.0034|8.4376|5.2192|3.9144|6.9154|4.2406|16.9622|23.2687|43.4929|35.6642|29.1403|21.3115|27.4513|31.3874|17.5008|14.9326|24.4285|29.5027|50.5738|28.5321|27.3433|23.856|22.1124|23.1427|16.6437|11.9676|5.0576|4.5617|1.83|1.47|1.225|0.75|1.77|1.08|1.48|2.33|1.44|1.15|0.8299|
2022-02-13 17:44:22|usamicro_0353|OGI|total_return_price|1.78828125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.152|0.9911|0.43|0.35|0.2194|0.64|0.9451|0.83|1.058|2.3251|1.98|1.84|1.7055|2.5629|3.0636|3.903|5.02|4.1667|7.2356|7.85|4.13|2.54|1.61|1.72|1.29|1.22|2.62|2.73|2.67|2.04|1.72|
2022-02-13 17:44:24|adr_usa_0002|ZNH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7587|17.2699|7.8536|8.4861|4.4294|3.3498|3.0892|3.2753|5.5829|6.5506|6.2901|4.4291|6.8856|7.8161|8.2627|7.4737|9.7366|5.8658|8.2181|9.9153|12.105|8.024|8.4016|7.9701|8.7312|9.666|12.6982|14.4181|11.4458|11.0922|12.1409|10.2832|9.9476|8.3776|8.5394|9.0068|6.7836|8.3177|11.5656|14.0406|20.8361|45.3037|37.2737|21.0159|12.92|8.5514|8.045|7.6135|12.117|14.6428|14.6878|19.1642|18.5979|24.953|25.9328|18.9485|25.3845|24.2249|23.38|20.8631|19.7215|19.1462|22.4451|25.0159|18.3623|18.5915|18.1423|14.9154|14.072|16.8145|22.6184|27.5639|50.4529|33.2705|36.0407|28.9791|26.0032|28.0919|25.3134|32.71|39.848|38.5246|53.1737|53.7979|53.954|31.9837|30.0348|39.1858|31.4|31.3|34.12|18.95|22.4|27.65|29.57|37.75|31.26|27.14|29.01|
2022-02-13 17:44:27|adr_usa_0005|YY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8539|13.6971|17.203|24.0228|44.2514|48.2953|73.9797|69.6093|71.9338|60.5996|52.4015|66.7758|50.7734|60.59|57.9005|31.9087|52.0413|39.516|44.5108|54.5003|81.7216|110.4125|97.2725|99.3184|71.0309|58.2079|80.6938|65.9881|56.9688|50.7062|51.1576|85.0546|75.1|75.5037|92.8642|67.6763|54.9819|44.42|
2022-02-13 17:44:28|adr_usa_0006|YPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||5.3096|6.1946|6.3932|5.8837|5.9597|6.354|5.4258|4.8702|4.8838|4.677|5.7176|5.3725|6.0604|6.22|6.9225|7.3184|8.5551|10.3123|9.6417|9.6567|8.5947|7.508|8.1257|9.2494|11.1946|11.5348|11.005|10.6417|11.7167|9.6388|9.1535|8.917|7.615|5.4629|7.2927|6.665|3.8845|3.8771|4.9875|7.6964|11.9706|12.5104|17.2811|18.5742|19.6261|20.8788|22.9718|27.4618|30.62|37.7665|29.2603|29.7331|23.7225|25.5963|28.0792|25.8784|27.7246|23.799|26.4671|29.32|33.2878|33.8256|33.4644|18.1144|23.5682|29.3928|35.2123|35.0111|32.3664|32.4329|43.3762|38.3557|40.3753|30.6602|32.6024|26.708|11.6102|12.2212|13.8998|13.6514|14.1004|19.3955|31.7574|30.023|31.4876|35.7919|25.6126|26.5609|26.5415|14.8212|15.298|17.4|18.6846|17.8741|16.1867|23.819|21.4842|21.9701|22.5913|21.3192|13.3911|15.2351|13.2869|13.9021|18.0698|9.25|11.58|4.17|5.75|3.57|4.7|4.11|4.68|4.66|3.82|
2022-02-13 17:44:31|adr_usa_0010|XTLB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||540|395|349.5|220|122|137|200.5|127.5|90|101|163|164.5|181|2.56|5|12.75|7|4.6|5.5|4|8.75|21.5|16|13|14.5|12.5|25|30.75|27.5|33.6|32.05|30|26.4|16.7|17.8|16|8.5|10.9|11.595|9.75|8|7.3095|6|5.8|4.8|3.45|2.7319|2.99|2.66|2.48|1.88|1.96|1.75|1.43|2.16|2.075|1.8929|1.25|0.9|1.59|1.89|2.66|3.29|3.34|4.34|2.71|
2022-02-13 17:44:33|adr_usa_0013|XNET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9|10.75|7.32|6.37|12.04|6.99|7.6|6.35|5.19|5.35|3.92|3.82|3.24|4.37|15.39|11.27|11.61|8.05|3.52|3.53|2.72|2.57|4.52|3.43|3.83|3.32|3.16|6.47|4.58|2.8|1.97|
2022-02-13 17:44:34|adr_usa_0014|XIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6778|3.5071|3.7283|2.0125|1.2248|2.8218|3.8308|2.5035|2.3956|2.1528|1.3219|1.3003|1.3489|1.2625|1.1827|1.0525|1.0299|1.6976|1.5346|1.5822|1.9581|2.8416|2.4446|3.6809|3.2585|3.061|2.5539|1.8606|1.5256|1.9505|2.1624|1.8822|2.2947|2.8952|3.5139|4.5713|3.868|3.3892|3.7153|4.4621|5.1611|4.2077|4.0034|3.7537|3.2711|4.2323|3.813|3.5982|3.6588|1.9787|2.1987|1.8107|2.3|2.8|2.46|1.65|0.5451|
2022-02-13 17:44:36|adr_usa_0016|WUBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:37|adr_usa_0018|WNS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5|29.5|30.75|29.96|28.58|17.14|16.8|15.4|17.45|11.01|5.86|5.08|7.92|16|15|10.89|10.5|8.9|12.38|10.23|8.88|11.75|9.52|12|9.34|10.34|10.56|14.34|16.71|20.74|20.65|18.2|18.28|22.2|20.99|24.51|26.8|28.44|30.96|29.98|30.88|29.49|26.53|28.7|32.56|36.19|40.94|45.05|52.91|50.73|40.29|53.27|58.7|58.9|65.75|41.68|55.99|64.17|71.56|72.93|79.72|81.72|84.47|
2022-02-13 17:44:39|adr_usa_0019|WIT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5376|1.5571|1.0366|0.8726|0.5306|1.1243|1.2036|0.9366|0.8457|1.0619|0.9844|0.721|0.869|1.523|1.2543|1.5355|1.7576|2.4649|2.0175|1.9637|2.002|2.4638|2.7467|2.3302|2.4783|3.1345|3.2|3.1198|2.8567|3.1589|2.0571|2.5387|1.9359|1.6224|1.3472|2.2474|3.6569|4.6266|4.7489|4.4258|5.0262|5.2217|5.0046|4.4607|3.2789|3.4176|3.688|3.1557|3.1256|3.0835|3.4941|2.5361|3.6323|4.4779|4.7446|4.0679|4.3843|4.2761|4.8352|4.4178|4.3985|4.3216|4.5706|4.4968|3.6277|3.5502|3.791|3.6614|4.1538|4.1241|3.8017|3.5196|3.8686|3.6606|3.9504|4.2879|3.5832|3.8313|2.9589|3.2279|4.6226|5.4595|6.3793|8.0565|8.8152|9.6139|
2022-02-13 17:44:42|adr_usa_0020|WF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3232|34.0083|34.5382|29.6082|30.26|18.48|22.17|21.81|28.18|26.89|30.82|28.43|33.54|
2022-02-13 17:44:42|adr_usa_0021|WBK|total_return_price|0|||||||||||||||||||||||||0.6786|0.6166|0.716|0.7511|0.6643|0.6781|0.6487|0.542|0.7457|0.8116|0.8531|0.7997|0.7005|0.6553|0.5104|0.5774|0.5517|0.6583|0.6648|0.8374|0.844|0.8633|0.8365|0.9305|0.9579|1.0324|1.1377|1.2641|1.3164|1.3324|1.5396|1.7273|1.7273|1.8145|1.8902|1.9664|2.098|1.9027|1.7444|2.1585|2.3565|2.1991|2.0338|2.3251|2.1898|2.4699|2.4094|2.5942|2.1832|2.6353|2.3473|2.9722|3.0633|3.3914|2.8427|2.9615|3.4687|4.2906|4.3487|4.8588|5.3831|5.0882|5.2992|6.4058|6.2288|6.5677|6.9932|7.3945|7.5175|7.8116|7.663|8.8893|9.922|10.3495|11.9656|11.836|10.5713|9.5175|9.1539|6.2301|6.8971|8.5762|12.2833|12.2929|13.8222|9.8883|12.5362|13.1889|14.4149|14.315|11.4439|12.6311|14.0311|13.9388|16.4394|18.2494|21.3128|17.9332|20.8512|20.2979|22.401|23.0244|20.1499|19.774|21.9866|18.6797|15.9012|18.8694|18.114|17.7524|18.2747|19.4201|22.0999|19.9212|21.4706|21.3673|19.4392|19.6198|18.1085|16.3657|17.3306|19.346|19.4042|16.98|10.25|12.51|12.04||||||
2022-02-13 17:44:44|adr_usa_0022|WBAI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.22|34.84|34.68|36.87|33.75|19.2|11.78|24.81|15.18|20.02|16.72|16.53|17.83|15.02|13.01|11|11.28|10.29|17.56|14.53|11.06|7.28|13.96|10.24|9.95|8.6|4.52|3.85|2.88||||||
2022-02-13 17:44:44|adr_usa_0023|WB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|20.47|19.14|14.81|12.93|17.14|11.24|19.89|18.43|26.88|51.63|42.47|51.61|69.08|98.45|104.37|122.78|92.27|75.7|60.07|57.89|42.62|46.74|47.77|35.75|33.9|34.52|38.33|50.77|52.09|46.59|29.54|
2022-02-13 17:44:45|adr_usa_0024|VOD|total_return_price|0|||||||||||||||||||||||0.6424|0.7108|1.2321|1.3124|1.2413|1.3388|1.2085|1.3246|0.9263|1.0534|1.3615|1.1864|1.4703|1.5595|1.2169|1.404|1.2892|1.4149|1.2925|1.5053|1.6845|1.9769|1.7139|1.6863|2.087|2.2863|2.2523|2.613|2.8286|2.4753|2.6332|2.6365|2.4398|3.0728|3.2771|3.7371|4.147|5.6735|7.9135|9.9412|8.8914|12.7859|14.8987|15.7004|18.948|19.8032|37.292|27.8696|24.885|24.1554|18.3123|15.1352|14.8711|17.4569|12.5284|9.3515|8.7898|12.5004|12.5694|13.6467|14.0634|17.5184|16.7208|15.5934|17.0116|19.5756|18.9894|17.6529|18.8506|15.8675|15.4462|16.2405|15.2512|18.8655|18.2407|23.4972|25.3627|26.4058|20.8798|21.523|16.1459|15.2095|12.9623|15.1584|17.4994|18.2917|18.466|17.1104|20.5374|22.2513|24.1954|23.3076|22.383|25.4191|25.0927|26.5552|26.8568|24.2283|27.3157|28.6678|35.0855|39.8334|23.2882|21.9003|21.5723|22.7588|21.7664|25.0811|21.8401|22.5435|22.3967|22.2527|20.9992|17.9568|19.4269|21.9353|21.7291|24.8091|21.636|19.7982|17.6726|16.1534|15.2317|14.0711|17.1559|17.0756|12.164|14.5221|12.2263|15.4944|17.3278|16.5815|14.9553|14.93|
2022-02-13 17:44:48|adr_usa_0025|VNET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.03|13.74|10.5|9.15|11.35|11.52|11.25|8.85|9.5|11.17|16.2|22.82|25.45|30.03|18.21|15.67|16.98|20.52|18.08|21.18|19.32|10.5|8.25|7.15|5.55|5.45|5.87|7.94|6.88|8.5|10.1|8.63|7.94|7.59|8.12|7.25|13.86|23.86|22.77|33.24|32.3|22.95|16.76|8.06|
2022-02-13 17:44:50|adr_usa_0026|VLRS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.76|13.72|7.97|8.53|8.93|9.1|11.25|11.94|14.62|17.66|21.33|18.01|17.55|14.51|14.09|14.29|11.83|8.1|7.99|5.03|8.27|5.45|8.52|9.86|10.14|10.42|3.43|5.34|7.21|12.03|14.26|19.21|22.23|17.56|
2022-02-13 17:44:51|adr_usa_0027|VJET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.65|192.2|128.6|91.55|69.35|40.05|39.55|34.2|22|23|27.15|22.85|24.05|14.8|14.25|24.85|27.6|24.85|17.25|17.85|23.25|8.9|11.3|9.2|9|10.25|4.15|7.8|8.315|9.62|15.01|13|8.4862|5.71|
2022-02-13 17:44:53|adr_usa_0028|VIV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4707|3.8127|3.4679|3.75|2.8935|3.8963|5.6833|4.619|2.7429|2.3369|2.4811|2.0574|1.3608|2.3518|2.7617|2.3213|1.5965|1.9299|1.8099|2.3634|2.5855|3.5221|3.8398|3.4859|4.2183|4.9409|4.9565|5.6796|5.748|6.1108|7.496|6.3966|7.2134|8.6902|8.8866|11.6572|12.1411|10.2674|10.1188|11.2063|9.6185|8.3853|9.3377|10.0161|11.4483|11.2862|10.1288|10.4773|11.9152|11.3656|12.4768|15.2195|13.9565|14.8128|17.1315|13.409|12.3793|13.9736|15.6637|14.7838|13.8776|12.1576|13.0371|13.5062|14.161|11.9302|11.0546|9.8123|6.9675|6.8637|9.2307|9.6154|10.939|10.0159|11.5135|10.7254|13.3067|12.1083|12.1673|9.9417|8.2589|10.7715|11.6099|12.1006|12.2728|13.7289|8.25|7.9086|6.9263|8.1942|7.329|8.1225|7.4812|8.65|
2022-02-13 17:44:54|adr_usa_0030|VIPS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.439|0.615|0.69|1.785|3.112|2.734|5.836|8.399|13.43|18.199|19.998|19.96|28.62|22.25|16.21|15.77|12.17|10.72|15.18|11.33|13.98|11.57|9.17|11.99|16.2|10.7|6.28|5.6|8.03|7.93|9.2|14.17|15.58|19.91|15.41|26.08|30.93|20|11.36|7.8|
2022-02-13 17:44:56|adr_usa_0035|VALE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8455|0.8624|0.7538|0.9218|0.8947|0.9854|1.4043|2.0463|1.8641|1.6705|2.3024|3.2773|3.6967|3.396|4.5042|4.7653|5.1603|5.1556|4.8554|7.1175|8.7918|10.6294|14.4194|16.8745|15.2934|17.6692|11.8326|5.8333|7.0659|9.1863|11.3466|15.1921|15.7153|13.1041|14.9979|17.4953|17.1006|16.8131|14.6701|12.3258|13.0539|11.2513|11.4923|12.3492|10.4044|8.1261|10.3339|9.3388|8.127|8.7637|8.0334|5.5205|4.2351|4.4248|3.4487|2.4552|3.1188|3.4654|3.7677|5.8597|7.0019|6.4513|8.2595|9.3559|9.8291|10.0014|11.0988|10.5041|10.8416|10.8014|9.4593|10.8416|5.8842|8.6541|9.7359|14.2573|15.1529|20.7082|14.4231|13.6|
2022-02-13 17:44:58|adr_usa_0036|UN|total_return_price|0|0.4958|0.455|0.4871|0.5104|0.5444|0.5007|0.524|0.5539|0.6227|0.6658|0.695|0.9552|1.0241|1.2949|1.3692|1.5825|1.8965|2.2349|2.2708|1.9386|2.0066|1.9001|1.8914|2.0336|2.1514|2.2908|2.5705|3.0311|2.8165|3.1132|2.822|3.3201|3.1413|2.9747|3.2128|3.9947|3.6845|4.142|4.4239|4.0086|4.494|4.1327|4.1718|4.5376|4.1153|4.0241|4.5284|4.3456|4.896|4.7814|4.7768|5.2098|5.0247|5.4656|5.9364|6.6531|7.0707|8.2267|8.1715|9.6641|10.6218|12.338|9.5734|13.036|10.4426|11.5158|11.2475|9.0538|8.0039|7.2799|8.1687|10.7364|8.9797|10.3163|9.3552|10.0602|9.9187|11.4836|10.5355|11.0285|10.6228|9.8093|10.7502|11.9292|12.7637|12.8683|10.8566|12.7039|13.0295|12.6454|13.9367|13.5465|13.659|13.6735|14.8801|16.9394|18.164|19.6913|19.5834|23.3962|21.6444|18.6496|18.492|16.3335|13.0402|16.5718|19.7793|22.4309|21.1203|19.3154|21.3318|22.6264|22.8155|24.1374|23.3699|25.7384|25.7096|25.4362|27.2888|29.7124|32.0651|30.9987|30.0087|32.3058|33.3494|35.8254|32.7943|32.5728|35.1113|35.4317|34.2906|37.2342|38.6923|40.9818|40.5589|36.4286|44.4482|49.811|53.5904|51.4988|51.9887|51.8242|52.0766|50.8604|55.5481|58.3167|58.1198|56.0603|47.9676|52.8526|60.4||||||
2022-02-13 17:44:59|adr_usa_0037|UMC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7668|5.4934|6.5233|6.1735|3.237|5.4009|5.4242|4.2052|2.6494|2.361|2.4214|2.6695|3.5021|3.3765|3.7602|2.8184|2.5394|2.3719|2.2743|2.8812|2.6818|2.5195|2.4654|2.3031|2.4323|2.7354|2.6397|2.7673|2.8069|2.077|1.7967|1.7738|1.0768|1.1753|1.5568|1.4584|2.326|2.3383|2.3075|1.9814|1.6916|1.9297|1.7104|1.5976|1.3214|1.3214|1.8025|1.4298|1.4449|1.4096|1.2757|1.5295|1.5311|1.444|1.5093|1.756|1.5235|1.6361|1.8087|1.5085|1.269|1.5118|1.6058|1.5275|1.5145|1.4736|1.6209|1.6128|2.1375|2.0951|2.1968|2.5361|2.2732|1.5744|1.6629|1.8398|1.9271|2.508|1.9916|2.3789|4.585|7.9098|8.6175|8.8695|11.53|11.42|
2022-02-13 17:45:02|adr_usa_0038|UL|total_return_price|0|0.5358|0.499|0.5191|0.5576|0.5677|0.5191|0.504|0.548|0.6374|0.6564|0.6342|0.8861|1.0581|1.1508|1.1629|1.4763|1.8781|2.4532|2.3404|1.9978|2.0119|1.8624|1.798|1.8911|2.0668|2.1549|2.3879|2.793|2.6029|2.9594|2.7523|3.1658|3.1732|2.9061|3.2891|4.0261|3.7321|4.3406|4.531|4.1249|4.4229|3.8134|3.8981|4.3739|3.7866|3.7192|4.4146|4.0728|4.4711|4.569|4.5264|4.8022|4.3053|4.6555|5.0154|5.6525|6.0732|6.8056|6.9558|8.1253|9.185|10.2699|9.0575|12.0262|9.8882|10.7649|11.108|8.8048|7.5885|7.3849|7.7155|10.2051|8.5656|10.2845|8.943|9.9663|9.496|11.034|11.0129|11.61|11.2458|9.8442|10.6232|11.6092|12.4428|12.4386|10.3239|12.4486|12.5998|12.4003|13.476|12.8919|13.1972|13.2022|14.5318|16.6907|18.0406|19.7576|19.3963|23.1444|20.8559|17.9343|17.1767|14.7321|12.1146|15.4399|18.8432|21.2292|19.669|18.1315|19.937|21.358|21.385|22.8492|22.2242|24.1047|23.9837|24.7094|26.9733|28.8404|31.715|30.618|29.4565|31.7433|33.279|35.5604|33.1764|32.3413|33.5766|34.8299|33.3011|35.4829|37.4576|40.0405|39.9141|34.5619|42.2475|46.6855|50.365|48.452|49.0544|49.2458|49.3619|47.3202|52.6996|56.9982|55.7083|53.3932|47.5878|52.0908|58.9979|58.2186|54.3642|57.4535|53.721|53.79|
2022-02-13 17:45:05|adr_usa_0039|UGP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1819|1.0125|0.8573|1.143|1.4429|1.4323|0.6738|0.6355|0.5998|0.6652|0.5061|0.5205|0.4035|0.4106|0.5378|0.6318|0.4777|0.4526|0.4695|0.4893|0.6654|0.7697|0.9358|0.9038|0.7548|1.1677|1.4958|1.2642|1.3899|1.3448|1.0875|1.4555|1.2597|1.5038|1.9211|2.1732|2.8092|2.9873|2.9797|3.0137|3.3563|2.2404|1.9171|2.2359|2.894|3.6825|4.3251|4.505|4.451|5.5604|5.881|6.5357|6.647|6.306|6.5792|8.7151|8.7309|8.9721|8.7322|10.2074|8.9841|10.068|9.8179|9.1117|10.0512|8.8952|8.0823|8.6025|9.3477|6.6971|6.6928|8.4891|9.3454|9.6357|8.6514|10.1769|10.253|10.7877|10.0268|9.6776|5.3775|4.347|6.2094|6.3333|4.997|4.1989|6.008|2.3326|3.094|4.0868|4.347|3.5515|3.7488|2.69|2.62|
2022-02-13 17:45:08|adr_usa_0040|UBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.215|12.9799|13.9569|15.9741|13.9571|15.2016|12.4606|10.2478|10.8539|12.7693|12.8421|13.8846|14.1691|15.1902|14.7215|13.1957|14.0406|10.8005|10.5479|10.6356|10.3141|11.554|8.7436|10.9933|10.4884|13.7871|15.243|15.48|15.96|18.11|
2022-02-13 17:45:09|adr_usa_0042|TX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0973|18.362|14.4908|14.678|16.8393|17.6006|19.0979|20.6559|25.3959|23.7458|27.1957|11.7294|5.6719|4.9471|11.8956|17.7736|23.0598|27.4883|23.9384|22.2993|29.0512|24.107|20.0738|14.8808|12.2186|16.7893|14.8427|13.8865|16.1771|14.4788|16.1012|17.8698|21.7814|22.1703|21.0779|18.3293|13.2236|13.2763|15.3468|9.2207|9.4884|14.2759|16.0362|15.6227|20.2706|21.8502|21.6583|26.1885|27.4138|27.1031|32.3148|26.5877|24.0965|24.132|20.2874|17.963|20.4362|10.8782|14.058|17.2285|28.0789|36.549|33.3226|43.3969|42.81|
2022-02-13 17:45:12|adr_usa_0043|TV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.2016|5.8839|3.114|3.8182|3.7727|4.2443|4.6923|5.8005|5.4468|4.8338|4.6923|5.7298|6.7556|7.2979|6.9088|7.0974|3.643|4.6569|5.9184|8.4532|7.5336|12.8743|12.8272|13.004|10.8819|8.4768|6.3023|7.5473|5.4138|8.1453|9.1507|7.0512|4.8083|5.2686|4.7442|6.5761|6.9745|7.5978|9.0235|9.4442|11.0005|12.6214|12.2668|13.2298|15.2795|17.1525|16.9607|16.5912|18.2667|23.2071|25.6043|24.2747|21.2503|20.8986|21.3118|21.0501|19.4905|13.3145|12.1559|15.7395|17.2116|19.6919|19.9385|16.5143|17.9466|24.5959|23.268|23.4786|17.5517|20.1|20.1191|20.6167|22.5651|25.5117|25.5405|23.9637|26.964|29.3189|32.2547|33.243|32.8264|33.0008|31.9834|37.726|25.2867|26.4432|26.6862|25.3943|25.053|20.372|25.2968|23.8542|24.1479|18.2749|15.6222|18.6424|17.4521|12.3758|10.8805|8.3824|9.7133|11.65|5.7604|5.2043|6.1379|8.1838|8.7996|14.28|10.98|9.37|
2022-02-13 17:45:15|adr_usa_0044|TTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7158|9.5457|7.9351|8.1121|10.7829|12.1036|17.5515|14.5452|16.4604|16.8754|14.9415|15.1436|16.8823|16.639|14.2247|10.6254|7.1022|4.3206|4.2187|8.5486|12.0023|14.6986|17.3294|16.6366|23.5225|29.1702|26.2988|20.2708|15.479|16.0792|25.75|21.1518|24.2301|27.0425|24.7807|24.1514|27.2257|29.9641|33.8195|39.0195|42.5428|41.6697|44.7056|35.2154|21.801|28.4582|28.6581|35.8352|39.98|34.55|36.18|35.62|30.68|32.73|25.42|22.37|15.58|12.37|12.56|11.43|8.46|12.49|4.6|6.89|8.87|11.06|20.52|22.68|22.07|30.38|
2022-02-13 17:45:18|adr_usa_0045|TSU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:18|adr_usa_0046|TSM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6393|2.1637|3.2118|2.2157|0.7863|0.9469|1.5397|2.2726|3.0837|4.392|5.5196|6.1139|4.3379|2.7661|3.0866|4.3843|3.1522|5.2292|6.1604|4.9952|2.7493|2.8732|3.2179|3.88|5.2935|4.4579|4.5979|4.072|4.0304|4.3216|4.306|5.2314|4.6715|5.5877|5.3671|5.233|5.8909|6.6524|6.89|7.0422|6.5433|6.3578|6.2619|7.2853|5.9345|5.0236|6.0819|6.39|7.6618|7.7946|7.3332|7.0955|7.4679|8.9353|8.7972|9.3857|8.9105|9.6221|11.492|10.6971|12.2313|13.2897|13.8307|13.7445|14.2487|13.8538|15.4576|16.747|16.6276|18.3002|19.3467|19.7175|16.3886|19.0006|21.3983|21.9092|25.9996|25.0674|28.5226|30.9002|32.8964|34.8305|37.7006|33.8679|40.9748|32.6901|37.4962|37.0934|43.3234|55.5384|45.3998|55.3471|78.9189|102.3201|113.6957|113.3926|111.4381|117.44|
2022-02-13 17:45:21|adr_usa_0048|TS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4123|2.8127|3.2018|3.5754|4.3053|4.291|4.2872|5.8425|6.5363|8.5013|11.0889|16.9532|15.8616|24.926|26.2545|25.5679|34.7842|30.2397|34.3366|35.0819|32.3248|32.4257|54.0812|35.5993|14.8743|15.6404|20.6463|27.5158|32.4841|33.553|27.0658|28.8058|37.2941|35.5516|34.6589|22.9062|28.947|31.786|25.3151|34.4171|33.4012|32.8399|32.2829|39.6484|35.3863|34.8875|38.7133|38.9289|25.3889|23.4745|23.1872|21.5419|20.9215|21.0337|24.1088|22.511|31.9724|28.135|27.0347|26.3371|29.2855|32.7325|33.0754|30.5718|20.13|26.7184|24.9275|21.3269|21.9312|10.4678|12.8649|10.8738|15.7301|21.5167|21.4457|18.749|21.08|
2022-02-13 17:45:23|adr_usa_0049|TRIB|total_return_price|0.0316766794102|||||||||||||||||||||||||||||||||||||||||||||||41.5602|20.8556|15.1128|31.1777|31.6462|50.5372|61.4032|68.9596|37.782|37.782|28.805|36.845|38.7341|33.0668|36.3614|28.805|26.4474|24.5583|32.5832|30.2256|24.5583|60.4511|60.4511|44.4014|42.9808|34.0038|29.7722|27.0519|22.6692|22.3669|5.7051|4.3071|4.3071|8.0778|9.6344|9.7855|14.3194|14.3571|11.4253|10.5034|10.3145|9.5966|7.7453|6.3285|6.3285|8.6048|8.1231|7.3297|8.6804|8.5765|10.1728|10.2011|8.6899|4.3355|3.7121|3.1265|2.1063|1.6435|2.5031|3.9954|3.5515|5.1478|5.6201|5.9507|6.6685|8.8599|8.5954|10.0942|9.8079|10.18|10.991|12.1943|13.6738|16.3235|15.4628|19.0616|24.4631|23.7096|23.9836|22.9442|17.1859|19.0131|16.5637|17.25|11.23|11.66|11.5|12.83|6.82|5.96|5.69|6.07|5.04|5.15|4.61|4.68|2.97|2.85|2.68|2.2|0.7698|1.1|1.59|2.49|2.72|3.76|3.44|2.19|2.06|1.13|
2022-02-13 17:45:26|adr_usa_0050|TOUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.39|16.86|17.1|12.11|13.95|18.02|11.77|16.45|10.26|8.18|10.48|8.77|8.63|8.17|7.87|7.88|5.87|8.3|7.32|5.01|4.8|3.13|3.31|2.52|1|1.295|1.18|1.88|3.46|2.38|1.52|0.94|
2022-02-13 17:45:28|adr_usa_0051|TOT|total_return_price|0|||||||||||||||||||||||||||||||||||3.7453|3.9768|3.5139|3.9121|3.6112|3.5682|4.1271|4.1379|4.7509|4.7509|4.5758|5.1071|5.2186|5.2632|5.3524|5.5439|5.521|6.2312|6.2312|6.9684|7.3438|7.5549|7.9538|9.6905|10.9707|10.6715|11.4971|12.7392|12.2398|9.6944|11.8866|12.5565|12.5582|13.7088|14.5749|15.4604|14.7451|14.5945|13.6433|14.3334|13.7923|14.3416|15.6402|16.8233|13.6936|14.8685|13.1571|16.1801|16.1801|19.747|19.6381|21.0529|22.3873|24.3693|26.0089|26.3915|30.676|28.9569|30.1779|30.4644|30.6597|33.9713|32.9605|38.9482|38.9723|40.4682|36.2597|42.5726|30.2956|28.3598|25.1597|28.6282|31.2835|34.7511|31.4843|24.8378|28.7104|30.481|34.7499|33.9054|26.1633|30.9413|31.3676|28.0414|31.6869|33.4001|31.3038|32.2568|38.9045|41.7301|45.237|50.3829|45.5186|36.675|36.0745|36.194|33.4307|34.0986|34.9781|37.5778|37.8024|40.928|41.0275|40.8867|44.7272|46.813|49.5033|52.5765|56.5537|46.436|50.1403|50.9557|48.1614|51.2178|35.692|37.6074|34.3||||||
2022-02-13 17:45:29|adr_usa_0052|TM|total_return_price|0|4.1666|4.6373|4.9336|5.8401|5.5089|4.8813|5.1253|4.4939|4.6097|4.4042|4.4497|5.6315|6.7455|8.7495|12.427|12.4543|10.0586|12.3247|14.0809|13.4683|17.8238|16.2762|18.3359|19.1102|17.9098|17.4254|18.1722|17.5875|13.9702|16.6535|14.1761|14.0201|14.2274|14.4935|14.4935|14.6409|12.6479|14.1869|14.264|14.5657|16.3477|17.9159|20.1749|20.0277|23.7829|28.0198|25.7437|26.409|25.1919|25.1919|24.3589|26.9945|28.5539|32.1633|33.0022|37.0269|32.6265|38.2797|39.5031|37.1556|34.297|33.7281|29.266|34.6872|37.4563|41.8725|41.0064|63.888|68.3798|61.2706|51.7268|41.4803|46.7387|46.5405|34.3745|33.7844|38.6968|35.2696|34.1525|35.4224|30.2331|34.8403|40.2695|46.4909|50.6852|55.5293|52.2779|56.0355|51.238|49.2471|64.1507|72.6583|76.2892|73.2698|76.9003|94.8437|91.232|89.6089|84.0603|76.3707|73.5694|68.5452|63.4696|48.4085|47.3462|56.4938|58.7676|62.9487|60.1513|51.288|53.9795|59.296|61.0827|62.7344|52.316|50.6835|67.0977|62.198|61.1912|72.6797|80.9881|95.2068|101.9419|97.0769|91.5455|97.0269|96.3235|102.8391|116.2838|111.1799|98.8471|103.7018|91.3024|85.8665|101.1815|102.1754|96.3814|93.187|107.3307|114.5359|119.4601|118.0307|115.5679|107.8819|109.6849|115.2333|126.6675|132.3656|114.984|120.4288|128.866|150.3989|154.2888|172.8557|177.75|185.3|
2022-02-13 17:45:32|adr_usa_0053|TLK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.2855|5.1529|6.3007|6.0943|6.3759|7.0674|6.1713|6.6965|4.6104|2.2796|2.0219|1.2016|0.6243|1.3854|1.3588|2.8837|1.6085|2.5504|2.2026|1.6212|1.4605|0.9732|1.097|1.3199|1.327|1.3869|1.9966|2.1042|1.821|2.0808|1.9951|2.8239|3.4365|4.14|4.2484|3.9206|4.5343|5.3945|4.8094|5.3509|5.4898|6.2945|7.996|8.4682|9.842|12.4733|11.8004|11.7895|13.6513|11.8008|11.7811|9.0591|8.7285|7.4232|7.628|8.8984|10.9928|12.3369|11.043|10.5705|13.189|11.4247|10.7629|11.5161|11.0388|10.261|10.1342|12.2137|13.6514|12.9571|15.808|15.551|13.2114|13.0441|14.3248|15.8661|18.3187|17.2257|16.5821|17.0426|14.0025|17.4393|19.9727|24.7922|26.6559|23.6433|25.2731|28.0471|28.5719|26.8392|22.0078|22.675|21.3411|22.8493|23.939|26.5684|27.3589|25.896|17.4912|19.8809|16.5855|22.4577|22.5723|21.67|25.4|28.99|
2022-02-13 17:45:35|adr_usa_0054|TKC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0604|16.711|10.3494|4.755|4.1777|1.1754|3.2777|2.4086|1.6968|2.0196|2.4831|1.97|2.6719|2.9963|4.1568|5.3768|4.7892|5.647|8.8709|7.9448|6.2939|6.8416|7.785|8.4544|5.6498|6.8262|7.0852|7.1176|8.8235|10.6932|15.6435|12.5628|9.3344|7.7346|7.8669|6.8368|8.0996|10.9652|10.4129|9.2409|8.5669|10.5409|10.7134|9.6593|8.9247|7.4936|7.6214|8.2219|7.5256|9.8893|10.0363|10.6559|8.8544|9.4549|9.0716|8.0175|9.7999|8.3944|9.5443|8.3241|8.664|6.4869|6.2957|7.5681|6.6414|6.0457|4.8395|6.1045|6.1764|6.6584|7.9171|7.4605|5.1154|4.1183|4.8514|4.6853|4.6591|5.0263|5.1914|4.3397|5.4088|4.2129|4.7674|4.2851|4.6221|4.2821|3.56|
2022-02-13 17:45:38|adr_usa_0055|TIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:39|adr_usa_0056|TI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:39|adr_usa_0057|TGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.9705|2.5032|2.5699|2.9572|3.0951|3.7952|3.6763|3.7529|3.9059|3.9059|4.2661|4.1419|3.8898|3.8683|4.2206|4.1529|3.6692|3.8103|3.7067|3.7067|3.4231|3.8412|3.687|3.9038|3.3913|3.111|3.4901|3.1178|2.8248|2.5618|0.8523|0.3068|0.5455|0.638|1.0471|1.5098|1.5439|2.289|2.6153|1.9335|2.3524|2.5033|2.6933|2.703|3.1949|2.5666|2.4692|2.4839|2.6787|3.8914|3.1754|3.8962|3.3264|2.9076|2.1478|1.7333|1.4239|0.9968|0.982|1.1129|1.555|1.4507|1.6594|1.5683|1.8629|2.8019|2.3024|2.6427|2.1559|2.087|1.9473|1.2518|1.1127|1.3675|1.2976|1.426|1.7825|1.7582|1.9445|2.2362|2.6899|2.9345|4.4688|3.7896|3.3034|5.106|4.9356|5.7047|5.7723|7.6231|12.0178|14.0377|17.1647|18.7873|17.19|10.2599|12.7127|13.1329|11.522|13.9241|8.1754|7.17|4.6|5.63|4.16|5.2|4.83|4.63|4.93|4.44|
2022-02-13 17:45:42|adr_usa_0058|TEVA|total_return_price|0|0.3204|0.3604|0.1736|0.1135|0.1535|0.1068|0.0801|0.0768|0.1341|0.1348|0.1825|0.1892|0.2033|0.2105|0.28|0.3618|0.4717|0.5133|0.5149|0.3508|0.3309|0.2977|0.3461|0.3817|0.4449|0.5292|0.5091|0.6562|0.6012|0.6511|0.5469|0.6459|0.7732|0.7176|1.0634|1.0644|1.4037|1.3213|1.6989|2.4962|2.5745|1.9585|2.8156|2.865|2.3795|2.2868|2.7062|2.3101|2.8813|3.5892|3.4611|4.4462|3.6936|3.6361|4.4563|4.8069|5.3398|6.2341|5.3718|4.5627|4.1261|3.3991|3.6615|3.9353|4.5913|4.7449|4.8746|6.9493|7.2423|10.7649|14.2159|14.2326|10.618|12.1152|11.7597|11.9946|10.6469|13.0127|13.0626|15.0624|16.2602|22.2277|22.357|22.1768|24.7966|26.3038|20.3498|23.4554|24.3919|24.5535|26.3955|34.0162|32.6157|25.0634|27.0971|24.7558|29.8771|32.9978|35.64|37.3229|37.1724|36.9488|37.0268|34.5021|36.6009|40.1951|41.2856|45.9865|51.783|42.8008|43.5755|43.2126|41.7635|40.3264|31.2977|34.114|38.3131|33.7552|35.6561|32.357|34.6686|34.5258|33.5426|35.8903|47.668|47.6223|49.1618|52.8905|57.6409|54.9856|52.7879|61.7307|50.6257|47.8399|44.1032|35.0639|31.338|32.8424|17.4908|18.95|17.09|24.32|21.54|15.42|15.68|9.23|6.88|9.8|8.98|12.33|9.01|9.65|11.54|9.9|9.74|8.01|
2022-02-13 17:45:45|adr_usa_0059|TEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.2022|8.5265|8.9701|8.2308|9.7918|8.5549|9.6632|8.3232|8.5953|9.9735|11.3828|13.1988|15.739|16.3643|13.412|13.3558|12.6697|13.0016|12.6758|12.6462|16.5718|17.0987|13.5313|10.6405|7.719|7.9967|8.008|4.5042|3.3794|1.4824|0.3369|0.425|1.1662|1.9385|3.369|3.3328|4.5353|5.5201|4.6856|5.66|5.6807|6.3545|6.1887|6.6914|6.6811|7.018|6.0125|7.1268|10.3715|11.0608|12.9164|12.7246|11.5325|10.9779|7.386|6.3494|3.9392|4.0169|6.65|8.2879|8.7181|9.7132|8.8926|11.4635|13.7238|13.6742|15.0437|10.7545|10.3216|10.2292|7.2857|6.1753|7.0205|8.9514|9.1797|11.0736|11.1312|12.3128|15.4737|13.5537|12.9194|15.1628|12.2851|9.9428|10.974|12.2169|12.6945|12.9944|12.9021|15.7566|17.9934|21.8988|26.7997|24.5381|13.8942|13.6436|12.1868|11.4349|14.1835|8.2429|10.0019|8.1249|7.887|5.7632|6.0851|5.1204|4.9349|4.95|5.1|
2022-02-13 17:45:49|adr_usa_0060|TEF|total_return_price|0||||||||||||||||||2.3882|2.7312|2.2738|2.3397|2.625|2.3419|2.432|2.4328|2.5104|2.8261|2.5657|2.4106|2.6202|2.4929|2.7831|3.0372|2.7587|3.4563|4.0035|3.5374|3.4704|3.2312|3.1774|3.7034|3.4601|3.8846|4.2378|3.9215|4.3845|4.4302|3.8463|4.1251|4.2627|4.5539|4.6369|5.2831|6.1648|6.2453|7.8812|8.1662|9.8481|10.7485|10.3987|15.1016|15.9202|3.4466|4.4092|4.1608|4.8877|4.7839|8.0121|7.5864|6.5126|6.0424|5.083|5.0661|3.9387|3.5907|4.2391|3.6433|2.7344|2.4582|2.9237|3.2112|4.0497|4.1528|5.2761|5.4373|5.4019|5.4454|6.9373|6.3811|6.1049|6.1573|5.7435|5.9923|6.4661|6.7352|8.4505|8.8018|9.0093|11.3102|13.3747|11.8562|11.1437|10.0109|9.6957|8.5778|10.0661|12.2931|12.7136|10.823|8.7291|11.6561|11.1178|12.2943|12.4311|9.7053|9.1952|8.7779|7.3625|7.4637|7.5817|7.5929|7.1995|8.7001|9.4381|9.1204|10.2454|9.1767|8.7246|8.8106|9.0814|7.7|7.2889|7.335|6.5198|6.9325|6.592|8.0179|7.5935|7.8859|7.2468|7.3891|6.5596|6.0443|6.6791|6.6002|6.7287|6.1686|5.8277|3.821|4.201|2.9982|3.7068|4.1564|4.5259|4.5356|4.24|
2022-02-13 17:45:53|adr_usa_0061|TEDU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8791|66.8339|63.8635|52.988|48.8199|60.6536|43.1186|51.8861|51.2633|49.2147|70.4941|73.5063|95.9299|88.2781|71.4138|72.0073|53.8571|37.7|41.85|31.45|27.15|12.7|5.25|6.7|17|8.6|8.5|15.5|15.8|13.75|6.9|1.69|
2022-02-13 17:45:54|adr_usa_0066|STM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.0745|18.4022|25.1314|30.079|24.8976|22.4256|22.1918|29.307|43.3035|40.8278|49.4871|58.072|37.7732|7.7454|7.2041|4.6331|8.0483|10.0136|14.3254|15.2805|31.2708|38.6529|39.7814|29.5165|26.5339|21.1775|21.0894|13.3297|19.6441|21.0397|15.1057|8.4003|12.1131|11.7344|12.9454|14.9753|16.8184|14.6951|13.7784|10.8058|12.0815|10.4181|10.0488|10.8935|11.3474|11.5933|10.2051|10.9608|11.6847|12.1928|12.3695|10.7967|9.2175|6.8712|6.6963|6.6392|4.388|3.3257|5.1125|6.4409|6.3511|6.7755|5.4762|5.3254|7.3339|8.7655|7.0911|4.7043|4.3693|6.1239|4.1531|4.1914|5.7141|6.1566|7.2584|7.51|6.6181|7.7267|7.5023|6.5727|6.4728|8.1142|7.1931|6.1267|6.0712|5.1756|5.5221|7.6999|10.7838|14.7456|13.7707|18.6554|21.0385|21.5247|21.4097|17.8091|13.5376|14.5367|17.3139|19.0609|26.58|21.1675|27.1929|30.4889|36.9211|38.1678|36.2866|43.575|48.88|
2022-02-13 17:45:58|adr_usa_0068|SSLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:58|adr_usa_0069|SSL|total_return_price|0|1.0121|1.0286|0.9874|0.9709|1.0615|0.9545|0.7323|0.6912|0.7994|0.8751|0.7052|0.6622|0.6098|0.4596|0.5008|0.5936|1.1087|1.0513|1.2425|0.7359|0.7695|0.6314|0.5372|0.6405|1.0228|1.0867|1.0015|1.1932|1.0912|1.0258|1.3015|1.4137|1.3015|1.481|1.879|2.0623|1.9122|1.8892|1.5154|1.2312|1.539|1.5627|1.7033|1.6546|1.7319|2.0289|3.4094|3.4094|3.9416|3.916|3.5485|3.468|4.1399|4.6238|5.0539|5.0641|4.5764|5.7342|6.1451|4.7208|3.6904|2.6971|1.9894|1.8724|2.3348|3.4722|3.7847|4.0899|3.2337|3.2959|4.0829|3.3174|4.3595|4.7212|4.3363|4.7087|5.9644|5.6121|6.1511|6.8564|6.2176|6.3572|6.7912|8.3774|8.9845|9.2918|11.058|13.0453|14.351|16.4903|23.6475|22.0789|23.4356|24.213|20.6099|23.5267|21.0721|24.2525|27.7734|32.5352|31.8249|39.1033|28.1897|20.8258|19.8782|24.1263|26.4129|28.2412|29.1816|25.1639|31.956|38.0022|42.3098|38.919|29.8754|35.8821|36.8207|32.655|34.2935|34.3447|35.1777|34.8434|38.4476|40.8908|46.2078|49.5483|45.6679|32.4676|29.1071|32.2097|24.179|23.9605|26.3905|24.5767|25.3869|26.567|27.6913|26.3256|26.4348|32.8491|33.0761|35.5157|38.1129|28.8904|30.94|24.85|17.01|21.61|2.01|7.71|7.6|8.86|14.49|15.33|18.84|16.4|
2022-02-13 17:46:01|adr_usa_0070|SQNS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|55.16|23.68|10|11.44|8.76|6.56|10.28|6.16|6|9.44|7.92|10.52|7.08|7.6396|4.96|6.44|6.84|3.88|7.88|11.28|7.44|6.6|7.28|10.84|14.8|13.28|7.52|6.72|8.12|5.64|3.2|4.4068|3.5156|3.5604|2.99|5.09|6.14|5.77|5.85|5.84|6.11|4.47|4.72|
2022-02-13 17:46:03|adr_usa_0071|SQM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||0.3388|0.3975|0.3877|0.4359|0.491|0.4285|0.4414|0.797|0.738|0.7928|0.8813|1.0198|1.0504|1.0175|1.0833|1.637|1.4606|1.0892|1.0892|0.8543|0.7428|0.8591|0.8161|0.9359|0.7838|0.8351|0.721|0.9655|0.9031|0.9112|0.9286|1.1302|0.9729|1.3385|1.3489|1.2731|1.0963|1.2455|1.358|1.6588|2.3615|2.4548|2.4182|2.4873|2.9312|3.7644|4.8986|6.0945|7.6937|6.6552|6.9173|6.3627|7.0324|8.283|8.9203|10.7539|10.8064|11.0483|14.6144|29.5731|15.9987|15.6447|17.0366|23.752|25.6815|24.8462|24.7272|21.6722|32.0598|39.1254|37.009|43.5593|32.1782|36.7215|40.0084|38.1589|42.251|40.19|38.663|28.333|21.4251|18.7186|22.9571|21.2904|19.5363|18.1512|13.8718|12.2624|11.1295|14.8279|16.0292|19.8793|21.6324|23.65|28.3717|27.7126|47.0846|50.6363|41.9197|42.2108|40.6431|34.2851|34.4104|28.4568|25.7037|24.945|21.0757|24.8114|30.8548|47.2126|51.0404|45.7717|52.2609|50.43|
2022-02-13 17:46:06|adr_usa_0073|SOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.95|47.25|86.5|67.8|18.15|13.85|28.75|29.3|24.5|25.1|27.7|55.1|42.55|44.15|24.5|11.75|7.5|14.05|6.45|7.75|8|8.05|10.55|21.55|16.4|20.4|14.7|16.95|7.65|8.1|6.85|5|9.4|7.45|6|4.7565|3.299|2.42|2.48|2.24|2.85|2.69|2.71|2.18|1.21|1.78|1.39|1.74|1.4415|1.235|1.19|2.06|11.43|11.13|8.53|7|5.94|
2022-02-13 17:46:08|adr_usa_0074|SNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8481|13.2994|15.3106|13.0983|16.6566|15.6888|18.7501|16.6617|16.5719|18.9684|20.6985|22.2757|22.7633|21.8182|23.8856|24.4763|25.0007|24.1566|24.9404|23.5317|22.9319|23.8082|26.2407|20.8757|18.9553|19.2779|18.1225|16.3806|20.5223|22.7373|24.3892|23.0405|19.9722|21.8864|20.9585|22.4899|25.6602|22.6513|24.2542|26.3529|26.0571|31.425|33.8636|35.6552|39.2807|37.0151|37.4123|38.067|41.4732|42.5787|35.6868|38.0959|38.65|36.7833|33.483|31.4588|32.687|31.3398|31.923|37.2545|41.0417|42.2991|36.5561|33.948|35.2006|40.0201|37.771|39.5203|41.0492|43.011|46.9997|39.4593|50.5375|48.6401|46.0492|47.3013|53.22|48.22|50.19|
2022-02-13 17:46:11|adr_usa_0075|SNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8204|4.1901|4.2047|5.7779|3.7927|4.0505|4.8594|5.215|4.8628|5.4194|5.7247|7.9974|8.5742|13.6423|12.4356|12.3923|14.1395|14.2953|14.2572|13.8639|15.7501|17.5105|21.5019|19.579|23.1121|33.5538|28.4605|41.9347|40.9287|58.6262|31.7824|38.282|29.4265|23.3505|21.3431|27.9845|33.1431|33.6491|32.0104|32.9453|35.3742|38.1877|40.5832|38.3613|39.9626|43.7278|46.0003|39.1005|40.8133|49.6279|49.7113|39.9106|47.6625|48.8823|51.2618|57.1169|54.7487|50.9759|49.9419|56.5834|38.8203|39.3957|41.0958|46.4663|47.2192|48.9706|54.9656|54.3728|53.2385|50.7364|60.7589|68.7828|77.0116|57.5612|66.1516|55.2251|51.8736|49.9942|41.0438|39.1108|35.9483|39.6767|49.0027|49.7661|50.14|46.78|
2022-02-13 17:46:14|adr_usa_0076|SNN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8983|3.8066|3.3414|4.1804|5.4672|6.4046|6.2196|6.9976|7.2491|8.7169|8.792|7.7325|8.6191|8.929|8.4238|9.0031|9.7749|12.1229|14.7798|16.2582|13.1955|15.3596|15.3327|14.8929|13.4258|13.9779|13.996|11.2095|13.1966|15.8941|19.1637|18.6681|17.7032|17.8864|18.8057|17.2511|16.9666|9.4464|10.6369|11.5457|14.1624|16.0486|15.846|15.4116|14.4289|16.4402|18.152|16.9129|14.6393|15.0339|16.3647|15.9843|18.4303|18.3957|18.592|19.0757|20.9853|24.2411|26.5992|30.5748|28.9745|33.3027|29.9146|30.8996|30.2006|30.8404|29.5131|30.6766|29.6048|26.9145|28.5116|32.0836|32.6254|32.1053|35.5442|34.6681|35.005|33.8574|37.8174|41.753|45.7186|45.9026|28.6352|36.6379|39.2055|41.5443|36.9881|42.8464|35.8145|34.46|
2022-02-13 17:46:17|adr_usa_0077|SNE|total_return_price|0|5.1438|4.6378|5.3124|5.2702|5.6075|5.0594|5.4388|4.7483|5.7658|5.7302|5.1742|7.0194|7.3639|6.9333|6.761|7.1042|6.7219|9.9955|13.3055|13.2616|14.7408|13.9023|17.2803|20.5147|18.1374|18.7598|21.8541|21.5864|18.0395|21.0386|14.6103|15.4644|17.1947|16.2921|16.1492|13.8066|12.3289|13.1307|13.4984|13.7503|15.5491|16.2581|17.3517|20.3031|23.0348|24.8224|23.9369|23.0147|20.1815|20.0262|21.9416|25.4688|25.3126|27.5526|26.6087|27.4451|29.0265|36.9518|39.5365|38.1947|35.9097|36.3318|29.0857|30.4883|38.752|46.8419|63.7947|121.0532|119.2057|80.2684|86.0005|59.4282|61.6458|56.1425|28.4062|38.5879|44.3289|45.5293|35.3352|35.5157|30.2993|24.1498|30.122|30.0094|36.3103|33.102|29.966|33.9482|34.9731|30.0968|29.1017|35.7743|40.4916|38.7074|35.5663|37.743|44.5804|45.3573|42.539|48.0622|35.5662|38.8237|27.6781|19.6087|18.6028|23.3188|26.4627|26.2814|34.8532|24.2663|28.2929|32.6759|29.3034|24.2953|17.6274|16.7368|19.4559|13.3391|11.096|10.6218|16.6484|20.2747|20.713|16.6417|18.5268|16.2497|17.4803|19.8349|25.9491|27.5092|23.8168|23.9238|25.0916|28.6329|32.4839|27.4171|33.0854|37.4602|36.7383|44.2257|47.6981|50.5793|59.9776|47.7447|41.9509|52.0314|58.9076|67.7442|59.18|69.13|76.75||||||
2022-02-13 17:46:18|adr_usa_0078|SMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:46:19|adr_usa_0079|SMFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9138|16.9734|15.2462|13.7573|14.8889|11.9111|9.7076|9.648|9.3502|4.9431|5.36|5.8365|6.3725|3.0969|2.2036|2.7396|5.0741|5.5387|8.5165|8.0996|6.4916|8.0996|8.2187|8.0996|10.8391|12.5662|12.768|12.768|11.6344|12.2907|10.8587|11.4076|9.2554|9.2764|8.4502|10.0526|7.6991|5.3072|4.429|5.3708|4.2508|3.9072|4.2508|3.6654|3.8487|4.4578|4.179|3.8611|3.7908|3.7635|4.6619|4.4577|4.4785|4.9562|5.8891|6.2937|7.2042|7.4507|6.0479|6.4704|6.0776|5.3347|6.047|6.4359|5.8515|5.7818|4.8205|4.884|5.5521|6.4343|6.2131|6.3367|6.5725|7.3616|7.2477|6.8712|7.0429|5.5959|6.2812|6.2276|6.2854|6.8435|4.9074|5.5232|5.6034|5.8283|7.45|7.01|7.3|6.78|
2022-02-13 17:46:21|adr_usa_0080|SKM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6018|4.0641|3.4657|2.7589|2.7086|2.4225|1.8042|2.2035|1.5442|1.9603|2.9159|3.4884|4.8659|2.9517|11.3203|11.5046|10.7118|7.5591|6.9664|4.4881|4.9966|5.4519|6.4131|7.297|7.3534|6.2974|6.3878|4.075|5.6428|5.3376|5.7783|6.5993|6.5382|6.0585|7.3291|6.4957|6.7624|7.2397|7.0927|8.2463|8.237|8.3109|9.6786|8.5602|10.0491|10.9125|11.3633|8.2292|7.9577|7.2106|7.3125|6.2144|6.14|7.0722|7.0275|7.4597|6.4175|7.6112|8.7617|8.8464|8.8794|6.6809|7.132|7.2892|6.4294|7.7259|9.1816|10.3648|11.8909|13.2771|15.3021|14.028|16.2314|18.9846|17.792|17.9237|16.4294|16.1709|14.3056|14.3198|14.9794|16.1823|16.0441|19.3297|19.8319|18.9975|22.7978|19.7428|19.183|22.934|23.2783|21.2719|21.6304|19.4018|21.3997|15.0659|18.0398|20.9344|24.2958|44.4958|51.7154|49.5585|26.67|
2022-02-13 17:46:23|adr_usa_0081|SIMO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1011|10.7166|9.3742|9.9528|10.9944|12.6378|12.198|20.2528|19.2807|17.9999|13.6793|10.0994|12.1363|3.8963|2.06|2.2066|2.9241|2.739|2.6077|2.901|3.9888|4.2743|3.1942|5.7942|8.078|9.6442|16.5726|16.3026|10.6781|12.4217|10.8787|10.2531|8.4274|9.23|11.4606|14.0103|16.0977|22.4149|19.8869|23.3002|28.4768|21.5925|28.0982|31.1629|38.5277|43.5119|38.7354|38.2655|43.6133|39.337|46.7287|41.5879|48.0276|48.6206|31.8395|36.71|38.3372|31.2473|47.1988|29.2984|45.8209|36.6058|44.4135|61.4778|62.8147|72.039|94.4372|
2022-02-13 17:46:26|adr_usa_0082|SIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||12.613|15.3185|31.1083|25.2166|18.2691|26.3949|14.2627|5.0716|9.3136|8.7198|5.8917|4.3599|4.7134|4.0064|2.9459|3.1815|3.4172|6.5987|4.3599|4.6545|2.7691|1.414|1.2373|2.2389|2.2389|1.2962|4.3599|4.7134|3.4172|3.1226|1.8854|1.6968|1.414|1.0369|1.1878|1.2255|1.4611|0.9238|0.8484|1.3197|1.1783|1.4611|3.0071|3.092|2.9694|3.6764|7.2586|4.2892|3.865|4.1949|3.733|6.627|7.2963|13.3483|13.5463|11.6232|11.7646|9.8415|9.7567|10.492|15.9124|8.371|4.6662|4.0535|6.6459|7.6828|7.9185|8.1542|6.7778|6.8627|7.3812|8.0128|7.1078|5.7692|6.693|8.8329|8.8989|11.3932|13.4803|13.4049|12.7073|11.2461|11.5572|10.7748|13.1503|12.5847|9.3136|7.6734|8.2201|6.9532|6.299|7.6828|7.0606|8.7292|13.5307|12.1794|10.1149|9.6813|8.814|8.5784|8.946|8.5124|9.0497|8.0976|7.6451|8.7763|9.5776|7.09|6.15|7.02|12.7999|11.75|28.805|24.04|27|
2022-02-13 17:46:29|adr_usa_0083|SIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9095|139.0541|277.6446|80.6514|55.6216|15.2959|11.2402|13.9796|3.9677|6.3409|6.0813|2.1878|1.8541|2.3454|3.1519|5.4695|6.6282|4.5795|5.6734|6.0906|5.4324|5.7012|4.3663|4.459|4.4868|10.2622|12.0514|8.6214|8.3247|8.575|7.8056|8.3432|6.9805|5.0801|3.7081|3.5969|1.6316|1.8541|0.9641|1.3813|2.0487|1.4647|1.5203|1.2515|2.5864|1.817|3.3651|3.9491|4.2087|3.875|3.24|1.8541|2.16|1.8633|1.8355|1.7243|1.7057|1.7799|1.8726|2.1193|1.8205|1.3537|1.2231|1.4356|1.0578|0.9445|1.1995|1.0429|1.0333|0.7654|0.8687|0.773|1.3113|1.8005|1.9571|1.9745|1.5006|1.3265|1.6111|1.3723|1.36|1.3|0.7631|0.86|1.01|1.09|3.46|3.6|3.49|3.03|
2022-02-13 17:46:32|adr_usa_0084|SID|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||0.093|0.0868|0.1|0.0762|0.1124|0.096|0.0824|0.1076|0.1386|0.1321|0.1572|0.1115|0.129|0.1072|0.0771|0.111|0.0808|0.1342|0.1317|0.1879|0.1838|0.1612|0.1648|0.1687|0.1753|0.1856|0.1009|0.1626|0.1826|0.1675|0.0862|0.1516|0.203|0.3119|0.4465|0.6738|0.8573|0.8666|1.1068|1.3626|1.7176|1.3534|1.9459|1.7934|2.7905|2.985|2.6843|2.8307|4.0449|5.0366|6.8674|8.889|10.7151|13.5313|6.4953|3.9137|4.8254|7.3232|10.0263|10.5342|13.1736|10.0019|12.0308|11.35|11.3431|8.9471|5.7015|5.8738|6.7929|4.2781|4.2479|4.4516|3.436|2.2019|3.4881|5.1941|3.7732|3.6867|3.0722|1.8001|1.561|1.5331|0.8904|0.9068|1.8305|2.2765|2.5645|3.0012|2.7132|1.9977|2.7503|2.2765|2.4437|1.8769|2.1185|2.0349|3.8189|4.0047|3.0014|3.2768|1.2442|1.8638|2.7957|5.658|6.3712|8.4529|5.2164|4.4032|
2022-02-13 17:46:35|adr_usa_0086|SHI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||3.7504|5.1074|8.3397|5.4776|4.6395|6.7988|6.0017|6.3466|6.979|6.8491|6.6451|7.4758|7.4756|7.2122|7.8466|6.8449|6.8388|9.0606|4.3222|4.2874|3.2809|2.8959|2.4927|3.1525|6.8978|6.6922|4.5051|3.3274|4.343|4.1858|3.0264|3.9618|4.8139|3.0108|2.9876|4.3904|5.029|3.5732|4.9463|5.5252|6.6574|7.3289|15.9322|15.6394|11.828|13.7952|13.2927|14.4866|13.1427|13.4284|14.476|21.6988|19.2038|19.3556|19.2739|20.2467|26.0225|31.803|23.9297|13.7127|13.7846|8.9849|10.578|9.9553|13.9383|16.7971|15.8105|16.0288|15.2018|16.8496|21.0855|19.4704|18.632|14.7532|14.0079|15.2105|12.4186|11.138|15.8162|19.0831|14.4746|16.365|19.055|17.2055|18.9653|22.4926|20.0885|25.5541|36.8689|26.5199|27.1157|34.5334|32.5097|36.266|38.3639|39.5191|40.5032|45.2795|43.1449|46.4149|48.6008|48.9006|34.9718|38.6748|35.2428|25.7771|26.9504|21.5868|22.4814|17.2847|19.3747|22.2555|23.38|24.21|22.75|
2022-02-13 17:46:38|adr_usa_0087|SHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2553|10.7416|12.7961|9.7859|12.1563|14.9463|19.0986|19.3335|25.6395|29.6977|31.5796|32.9438|33.8508|38.6587|43.5206|47.6886|47.0315|42.8559|36.2093|33.4651|30.5262|17.7478|13.4158|18.9692|30.1674|29.2896|28.8936|28.3658|29.5562|35.2463|33.8134|37.2704|27.8271|27.2854|31.2184|26.4715|27.3771|28.6642|27.6356|25.1569|34.0737|35.7154|33.2238|37.4768|40.6604|35.1095|32.665|30.6239|28.2997|29.8376|30.9449|27.3826|30.3183|34.1467|37.9412|37.9678|39.9357|41.4339|38.1687|36.0142|34.3436|32.7186|36.4238|36.661|34.0512|37.6006|18.2916|24.1225|23.8561|30.1111|31.2655|35.9453|31.4546|31.95|
2022-02-13 17:46:40|adr_usa_0088|SFUN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.3586|111.6941|123.23|120.8428|90.2715|99.3168|141.9022|117.8834|113.8054|188.4502|215.9425|194.4442|413.548|674.7449|546.545|400.728|438.7392|338.9227|280.531|395.85|292.769|353.9586|274.8828|236.2862|210.3983|147.3259|130.381|153.9155|186.3931|230.1672|236.2862|175.5672|118.6138|63.5431|63.5431|33.395|22.3|28.6|13.5|11.33|11|13.3|12.53|11.7|6.1|3.5|
2022-02-13 17:47:06|adr_usa_0089|SBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7157|0.5545|0.3427|0.4097|0.3762|0.6295|0.8417|1.0424|1.0263|0.8767|1.0001|1.2368|1.1332|1.3526|1.5467|1.6069|2.0149|2.3146|3.0217|3.6843|3.7261|4.854|5.4944|5.5312|5.1488|5.7386|3.5892|2.5907|2.5733|3.3125|4.5179|4.5996|4.5049|5.0093|5.3288|6.3962|7.3654|7.5658|6.1657|6.948|10.1713|9.9323|10.5804|11.1728|12.1796|8.1646|7.8143|9.1587|7.3009|9.1048|6.8625|5.3224|4.5863|4.4791|3.1587|3.8319|5.6442|7.1688|8.0148|6.881|8.8695|8.3949|9.3095|9.3186|9.3457|5.9577|5.6962|7.293|9.8797|11.7579|11.1068|13.8643|6.1279|10.4051|8.6429|8.534|7.5241|7.43|6.84|7.15|
2022-02-13 17:47:12|adr_usa_0090|SBGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:13|adr_usa_0091|SAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.1727|9.4795|8.9476|9.3243|10.5835|8.6716|10.5365|13.0427|16.7153|20.0112|26.9322|42.8349|29.4549|27.28|19.9045|26.3428|28.7203|39.6093|45.458|35.8363|46.9546|25.7201|22.1336|26.9072|19.8756|24.4841|28.5252|18.728|8.6739|15.0348|14.6185|22.6695|23.5928|32.2432|30.4976|32.6195|30.3882|34.492|31.2698|34.187|34.2107|35.5845|42.8877|41.9087|39.4989|42.3715|35.6288|41.283|47.4265|41.2668|40.0705|42.7263|43.8086|29.6977|28.9351|33.365|40.571|38.8608|39.9898|37.1285|41.3274|42.417|51.4267|51.5415|43.0178|44.9979|59.3343|51.6667|62.0854|69.9625|70.1017|64.3277|65.2904|76.9671|71.8177|69.2735|64.9192|62.661|64.9282|64.2035|59.2303|72.3124|73.5191|69.7494|84.9879|80.3578|91.273|98.5857|103.2762|105.8287|99.0472|110.6045|117.6237|95.1987|110.4133|132.5798|114.2338|129.8565|107.0912|137.6651|153.2114|128.2153|120.7421|140.46|135.04|140.11|
2022-02-13 17:47:16|adr_usa_0092|SAN|total_return_price|0||||||||||||||||||0.7738|0.7628|0.7273|0.7585|0.8742|0.8149|0.8966|0.8555|0.7619|0.8336|0.8246|0.5421|0.7606|0.5922|0.7393|0.8398|0.7294|0.7834|0.7014|0.7218|0.7908|0.6019|0.6541|0.7308|0.7761|0.8892|0.8202|0.8257|0.7209|0.7911|0.7868|0.7398|0.8344|0.893|1.0693|1.0365|1.0328|1.1803|1.4458|1.5618|2.1527|2.2938|2.2982|3.4809|3.5963|2.1983|2.8896|2.954|3.1403|3.0663|3.4954|3.2421|3.1652|3.3517|3.2512|2.803|2.8569|2.5058|2.7761|2.7679|2.6362|1.7691|2.4314|2.2165|3.0962|3.0114|4.2912|3.9501|3.8018|3.5724|4.556|4.5135|4.3391|4.981|5.0327|5.6183|5.6841|6.1963|7.3811|7.106|7.4341|7.8818|8.867|8.2925|7.7214|6.4358|4.1329|3.0561|5.541|7.4775|7.7661|6.326|5.1023|6.2164|5.2827|5.9043|5.9698|4.245|4.0523|4.2237|3.7703|4.3971|4.9426|4.225|4.1335|5.3775|6.1166|6.6078|7.3401|6.8257|6.0832|5.5657|5.3557|4.0653|3.785|3.4324|3.1206|3.5636|4.2337|5.015|5.5769|5.8448|5.5474|5.6102|4.6263|4.3909|3.9669|4.1624|4.1785|3.6676|3.8764|2.2004|2.2566|1.7322|2.98|3.3513|3.8533|3.5675|3.29|
2022-02-13 17:47:20|adr_usa_0093|RYAAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7333|2.9078|2.9344|2.6064|3.9659|3.4836|3.43|3.6846|4.3143|5.3929|4.9306|5.7211|8.7358|8.2266|8.1462|10.7187|9.7272|10.991|8.6822|12.8625|13.0811|14.3227|13.7929|17.15|17.4158|18.1704|17.3429|21.789|14.5475|14.0716|12.8625|17.33|18.0332|19.6839|19.6367|24.2586|23.474|22.6795|26.6296|34.4028|38.0472|32.825|35.6119|32.8593|23.324|26.1451|19.2337|25.2448|19.8168|22.8695|24.8675|24.353|23.4526|23.0924|27.5293|27.2289|25.2352|27.5202|23.4691|26.9831|32.9095|28.0482|29.2408|33.6563|40.3681|48.4689|49.4597|44.1563|55.8607|52.7525|54.1803|65.6808|66.4986|71.5915|78.7235|86.1|85.07|80.85|75|83.29|83.58|108.45|107.62|103.34|125.53|113.64|99.59|70.48|73.15|63.44|62.25|87.09|49.56|67.1|87.69|108.63|111.08|107.26|112.01|104.96|
2022-02-13 17:47:23|adr_usa_0095|RIO|total_return_price|0||||||||||||||||||||||||||||||2.398|1.8259|2.0835|2.3639|2.2746|2.5555|2.2016|2.6077|3.0936|2.878|2.7063|2.8576|2.79|2.8497|3.3361|3.4337|3.58|3.9329|3.6592|3.7082|3.7706|4.1539|4.1461|4.3584|4.4508|4.6306|4.78|4.788|5.4188|4.9396|3.998|4.3548|3.7454|3.9389|3.6425|4.55|5.5635|5.9233|7.9047|6.1141|5.5993|5.162|6.2519|6.2219|6.4446|5.5952|6.954|7.1991|6.6591|6.0283|7.2861|7.0425|7.1216|8.3419|10.5816|9.687|9.4434|10.596|11.6258|12.825|12.0511|16.413|18.2601|21.3128|21.5918|19.6763|22.0483|23.9288|32.1543|36.3519|44.4501|43.9197|52.7881|26.8219|9.5581|14.7934|18.0829|22.234|28.1225|31.1778|22.9688|31.1909|38.0578|38.1161|38.7592|23.8376|26.455|30.5323|26.2592|26.062|32.3769|26.7146|23.31|28.14|32.5665|32.8588|31.9466|29.4086|27.5429|25.3649|25.2485|21.278|18.321|18.4908|20.4727|22.1467|25.5018|27.7297|28.8408|32.9334|36.9393|37.1937|40.0448|37.7465|35.8673|46.9025|49.684|43.2951|49.3376|39.7303|48.9914|53.9574|67.2077|72.5906|78.424|66.82|66.94|
2022-02-13 17:47:26|adr_usa_0096|RENN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9032|11.7296|7.9247|4.5166|7.3224|6.4602|5.4337|4.5166|4.0376|3.846|4.5714|4.1745|4.3661|4.5577|4.7083|3.5038|3.2985|5.1873|4.1197|5.0504|4.3935|2.5184|2.6279|2.3541|2.1625|1.7273|2.3487|2.8195|2.2583|6.9|4.26|4.5|4.59|2.8185|2.445|2.49|1.01|3.64|4.01|5.14|9.05|11.97|13.24|14.5|
2022-02-13 17:47:28|adr_usa_0098|RDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1471|7.4787|9.4144|8.5682|9.592|8.5128|7.8522|8.5409|8.21|9.7348|10.5367|14.0953|10.667|7.9884|7.3341|8.8488|7.723|7.5059|8.3237|9.7436|14.1854|12.497|14.7356|16.1059|14.5528|14.2971|15.0483|16.4172|13.4682|14.2582|10.2906|9.0078|8.7217|14.3792|17.8816|24.2353|26.1768|28.4526|30.6413|33.0832|34.5428|31.8295|28.9379|27.8546|31.5566|26.0742|29.1358|31.8803|30.5983|33.8461|36.8793|38.5339|41.2406|38.6869|51.3593|48.4038|52.4664|51.8791|59.404|43.9578|42.9997|44.132|46.5503|43.9225|39.0563|40.3312|33.8406|36.0372|32.154|34.0269|34.5497|36.4389|40.0591|35.6575|38.6644|40.1975|38.1699|53.7484|68.3416|68.9987|60.8455|71.368|64.87|65.41|
2022-02-13 17:47:31|adr_usa_0099|RDS.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||12.4239|11.3795|12.3369|12.598|12.4675|14.1864|13.9688|15.3178|16.1446|17.82|18.1899|21.8888|23.2377|22.8461|23.1072|22.1281|19.0278|19.4194|21.2142|24.2169|23.7599|25.5876|25.6205|26.0774|25.5552|25.7834|24.4022|26.2874|23.1855|21.645|23.1229|23.5041|18.6529|20.3239|18.914|20.8095|19.7181|23.5145|20.8409|23.3422|23.243|26.8409|28.3866|30.3187|31.0032|29.3008|29.8327|32.2751|31.8576|33.4405|31.6076|39.942|39.7036|40.4763|33.2151|39.8951|28.7682|26.2691|22.6446|26.879|29.945|31.6657|30.6246|27.1137|33.515|38.4925|42.7966|42.4061|37.1069|45.9988|43.2351|43.334|44.7045|45|42.9481|43.1335|45.4166|50.2007|52.8389|59.5015|54.7174|48.7216|44.5222|41.3228|34.7612|34.3273|37.4519|43.4326|41.7146|46.5814|45.6014|45.1846|52.7602|58.4544|56.8936|63.8792|63.2219|54.2287|58.7061|61.226|56.7292|57.6876|31.977|30.1397|24.22||||||
2022-02-13 17:47:32|adr_usa_0100|RDS.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.8678|8.2019|9.1342|9.5175|9.7724|11.235|11.2452|12.5085|12.9107|14.1204|14.4716|18.1731|18.9079|18.4609|19.3552|18.9768|16.7239|16.8117|18.2602|21.4686|21.2828|21.8233|20.8324|22.4766|22.1092|22.3398|20.4501|21.78|18.9858|18.521|20.5235|21.2169|15.6792|17.1819|15.9056|18.6779|18.045|21.3886|19.4249|21.6323|21.9915|24.4549|26.1719|28.58|29.1601|27.5662|28.1593|30.5728|30.4413|32.8987|31.1079|38.4839|39.3132|40.6168|33.6265|40.2343|29.3949|26.7297|22.7231|26.2028|30.3322|32.333|31.6033|27.8192|33.8891|38.0049|41.9678|41.4442|36.271|43.6191|42.3399|41.2299|42.96|43.2227|41.372|41.038|42.843|47.1292|48.9358|55.8295|52.2141|46.533|42.0575|40.7987|34.4625|33.9129|36.6416|42.5485|39.3162|43.4966|42.9177|44.029|50.9834|56.9905|55.3061|60.8008|60.6921|52.7086|57.4732|60.6291|55.7634|56.7717|34.1941|32.3718|25.17||||||
2022-02-13 17:47:33|adr_usa_0101|RDHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6|11|10.35|10.2|11.25|14.151|17.244|13.07|11.74|13.77|17.61|12.82|12.23|12.12|10.4|14.69|10.25|10.04|8.8|9.09|5.04|4.96|7.93|8.66|5.36|8.31|6.4|7.5|6.07|4.53|6.7|10.23|8.96|7.15|7|4.82|2.32|
2022-02-13 17:47:34|adr_usa_0102|RBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:35|adr_usa_0104|QIWI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.947|15.2515|20.5994|37.2148|23.1256|27.3226|22.1434|14.0358|16.3438|20.6894|11.294|12.2819|10.238|10.0891|11.497|9.8031|12.8747|19.1826|12.9267|11.062|14.6571|11.623|10.2086|10.8091|11.3701|15.8576|18.3538|15.966|8.8325|14.737|15.0965|9.0892|9.2402|9.9602|8.1532|7.78|
2022-02-13 17:47:36|adr_usa_0108|PUK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0034|15.4499|12.6768|12.1547|12.0405|14.0799|9.7508|10.8971|9.4676|10.482|9.9734|8.037|6.06|7.0812|5.5493|6.3208|7.0832|8.4999|8.8238|8.8552|8.7385|9.2101|10.2187|9.9048|10.0504|10.2307|12.9154|11.6449|13.5824|15.7724|15.7836|17.0445|17.5957|16.0978|15.3575|13.6311|10.8599|6.7579|6.1972|8.5752|11.4663|12.6602|9.8807|9.7977|12.4982|13.3735|15.3557|14.9177|12.4141|13.0077|16.4698|15.247|18.4149|19.4827|23.1478|22.9257|27.1342|31.398|31.5468|32.6404|33.916|34.6863|38.1237|35.6989|31.1311|34.4198|28.6236|24.9315|27.6631|30.4055|33.5882|36.2353|37.8098|39.7702|42.2861|37.7007|35.789|28.3085|34.5178|35.7058|31.0043|36.3912|17.2522|29.8974|30.3138|36.4461|41.8936|39.784|38.31|34.43|
2022-02-13 17:47:39|adr_usa_0109|PTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4339|8.1271|8.0209|6.3725|6.8144|8.7593|8.6082|7.7066|8.8958|9.2715|9.1154|9.1427|9.4891|13.7027|16.455|24.2288|24.425|21.6905|27.3152|27.9319|31.2261|37.8143|43.8118|44.359|55.5896|53.2894|60.5004|75.1339|64.8622|84.556|108.7455|107.8372|70.6863|80.5937|56.0226|50.2265|47.2922|66.4513|70.9928|73.9511|73.1585|73.759|74.7548|83.1385|97.2168|92.8379|81.9915|81.3312|93.5804|94.5126|92.1132|99.6618|95.1789|73.1437|82.3989|80.1836|72.9088|92.1505|97.7569|85.776|84.5969|87.5408|52.9243|51.8844|51.1963|54.1994|50.5241|60.027|59.0475|49.6735|51.6116|56.0651|56.5509|60.3215|66.4522|50.866|54.187|47.6636|43.5149|42.5618|27.6756|30.9305|27.2436|27.7727|34.1775|45.0704|50.02|44.38|
2022-02-13 17:47:41|adr_usa_0110|PTNR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6265|12.4279|10.9658|5.227|4.496|3.5091|2.5952|2.3628|2.4622|3.4921|2.9242|2.4446|2.6435|2.0762|2.0996|2.5733|3.4447|4.3278|4.5735|4.3863|4.0237|4.9244|5.1817|4.6846|4.8361|4.9722|4.5519|5.1405|5.9311|7.0319|9.0784|10.383|10.3976|12.9827|14.4646|15.8904|12.3277|10.6248|10.4942|11.5513|13.5735|14.2853|17.7337|14.0403|15.5267|17.5993|16.5716|13.9405|8.9418|8.4653|7.106|4.2655|5.34|5.45|6.18|6.64|7.72|8.92|8.96|8.09|7.18|5.48|2.93|2.21|4.08|4.48|4.58|4.42|4.52|4.6947|5.2|5.29|5.18|5.9652|4.74|3.73|4.93|5|3.74|4.19|4.8165|4.22|3.71|4.3127|3.7167|5.23|4.78|5.08|4.48|7.02|
2022-02-13 17:47:44|adr_usa_0111|PSO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.8209|4.0828|4.1315|4.0828|4.6174|4.4717|4.6431|5.1864|5.0383|6.4216|7.212|6.8878|8.1354|9.3956|7.981|8.6557|12.7291|15.6305|13.1194|12.403|10.5793|8.0546|7.7192|4.6855|5.4397|6.2369|4.8251|4.2384|4.4131|4.0191|4.963|4.9827|5.5413|5.482|6.3109|5.7375|6.246|6.1381|6.2686|6.3029|6.3296|7.4557|7.0723|7.7638|8.4329|9.1075|9.4416|8.7358|8.5408|7.5083|7.3446|6.8295|5.6753|5.9879|6.2767|7.848|8.9593|9.9063|9.0752|10.1964|10.3728|11.6735|12.3441|11.9759|12.5784|12.8898|13.2522|13.9234|13.6354|12.7713|12.9465|14.845|15.9684|12.5544|14.4615|15.2879|14.1195|16.502|15.6568|13.2295|8.7641|10.2022|10.475|8.2928|8.6225|6.9149|7.9453|7.2781|8.6691|9.4499|10.4224|10.7994|10.5334|10.0746|9.6142|8.3729|7.5845|6.2763|6.9908|6.9403|8.7143|10.607|11.8969|9.64|8.11|
2022-02-13 17:47:47|adr_usa_0112|PRAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:47|adr_usa_0113|PKX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||17.4208|15.5152|15.3162|15.6478|17.438|11.7138|12.9856|13.0525|11.446|10.9293|12.8183|17.271|13.8977|9.4916|10.716|6.5317|7.5182|9.276|9.8257|18.4834|17.2122|19.3944|15.2384|13.3545|10.3637|8.7098|10.046|11.0837|8.8242|13.1212|14.9182|15.6022|12.3467|14.3377|11.4214|15.2372|16.6393|20.3196|21.169|20.2171|22.8285|27.4495|30.4269|27.3378|35.1655|31.5833|40.6991|42.972|41.7066|53.9613|67.8514|78.7022|117.2466|99.7106|78.8748|86.4559|62.2005|51.0133|45.3053|56.2531|70.7264|90.1952|80.5014|65.1667|78.75|75.5981|80.2313|76.6784|53.658|59.1234|60.2756|58.2621|59.0588|60.4882|54.2737|48.2609|54.6086|58.903|52.4161|56.589|57.6989|49.55|42.4448|38.4398|27.4223|28.6797|38.3882|36.3884|41.897|44.1223|54.4486|53.1263|59.2025|67.3503|68.2784|64.472|57.7855|49.0767|49.6919|48.1291|43.1612|47.0667|30.6563|34.8763|39.7346|60.1275|70.3306|75.6257|68.97|58.29|
2022-02-13 17:47:50|adr_usa_0114|PHI|total_return_price|0|0.2142|0.2224|0.1606|0.14|0.14|0.1235|0.1112|0.104|0.105|0.1236|0.1033|0.1095|0.2952|0.3744|0.6996|0.754|1.0437|1.778|1.2001|0.7601|0.8073|1.079|1.1113|1.2491|1.5075|1.9021|2.4173|2.1172|1.8017|1.6829|0.911|1.2172|2.0264|2.3486|2.3967|4.0333|3.9298|5.7017|5.5133|4.9191|5.0116|5.0337|7.1225|11.476|8.7039|8.3539|7.9336|7.8144|8.5874|10.1949|9.4416|7.7041|7.5841|8.283|8.9111|7.2795|8.5512|9.181|7.7636|6.4499|8.036|6.5022|5.8304|7.4778|7.4699|8.7075|6.2962|7.5002|6.3685|5.1602|4.9857|5.1932|4.1898|4.1022|2.7591|2.4058|3.0365|2.1781|1.5066|1.4686|1.6847|3.1445|3.4453|5.0861|4.9927|6.0905|7.3109|7.2817|7.4429|8.7151|9.1351|10.1941|11.6123|10.6696|13.849|16.2557|17.2032|18.6368|22.3711|26.328|24.1526|19.4137|20.9439|17.4532|17.3116|19.5045|20.7505|22.878|22.8684|21.877|26.6465|25.9387|25.7656|26.0256|24.7053|28.7405|32.4839|33.2203|35.3469|32.8301|39.6484|37.927|42.6464|37.7682|40.0264|44.1983|46.2259|42.4128|43.1027|42.9716|32.6398|30.2286|31.6836|32.6053|26.7825|20.6857|24.6044|27.0143|25.1101|23.6626|22.3174|18.7368|21.1117|17.563|17.8012|21.0466|19.2655|17.5054|18.7447|22.2548|25.3618|26.1681|25.2841|25.4001|32.57|35.72|
2022-02-13 17:47:53|adr_usa_0115|PHG|total_return_price|0|1.5186|1.7339|1.5067|1.3751|1.6023|1.423|1.4827|1.5091|1.5816|1.5177|1.5547|2.2282|2.4398|2.1318|2.3983|2.0402|2.4637|2.6259|2.6128|1.5501|1.6303|1.7957|1.6982|1.9386|2.066|2.0271|2.6687|2.948|2.6532|2.1557|1.4877|1.427|1.761|1.8217|2.1861|2.1253|2.4138|2.1406|1.7155|1.3056|1.6851|1.9128|2.4745|2.5049|3.2791|3.5197|3.7187|3.5961|4.1778|5.3529|6.1042|4.4925|4.6957|4.2114|4.6312|5.1633|5.8511|9.4766|11.0754|7.9766|9.8224|11.3522|7.7598|9.8406|12.1497|13.866|13.8832|18.5567|23.5481|26.2593|24.7027|21.07|15.7034|15.5446|11.3512|17.1209|17.7737|16.3995|8.6335|10.5052|9.4791|11.6194|13.936|17.6875|17.8984|16.799|14.1495|16.3667|16.9967|15.8578|16.7958|19.5784|21.5179|19.9129|22.3876|24.031|24.8722|27.6271|29.3374|27.9078|25.7575|22.7075|18.307|13.349|10.5004|13.0073|17.2018|20.789|23.1637|21.5867|22.6573|22.2088|23.2722|19.2371|13.439|15.6939|15.2444|15.4637|18.4354|20.8646|23.2309|22.1399|26.2601|30.1034|28.6296|26.6421|26.6001|24.3268|23.7732|22.0577|20.325|22.0491|24.7348|22.3753|26.5471|27.4264|28.808|32.9237|37.8687|34.7436|35.2124|39.7698|42.8182|33.0333|38.4432|41.9583|44.4134|46.9841|38.6656|46.0118|46.3163|53.2122|56.0216|49.7|44.44|36.85|
2022-02-13 17:47:57|adr_usa_0116|PBR.A|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7851|2.2923|2.4409|2.1097|2.3759|2.725|1.9343|1.377|1.5351|1.6071|2.0475|2.5741|3.1856|3.5437|3.0228|3.9069|4.6941|4.902|6.082|8.3272|8.3623|10.7685|10.1773|10.3626|13.0039|11.6564|15.1629|17.9288|29.1983|23.924|33.7423|22.0048|12.6496|16.9323|20.4053|24.2419|27.21|25.7947|19.3387|19.9202|21.7494|23.2577|20.3966|15.2632|15.792|18.3862|11.9092|15.7574|13.6791|13.2059|10.6787|12.418|10.3144|8.5501|11.9327|13.659|5.8377|4.2931|6.1935|2.597|2.5895|3.3693|4.1871|6.2162|6.6478|6.3298|5.5802|7.2914|7.3292|9.6991|6.4028|7.4162|8.8359|12.1947|11.3198|10.5407|12.1922|3.9953|6.5238|6.8805|8.7364|6.8886|9.8683|8.4497|10.21|
2022-02-13 17:48:00|adr_usa_0117|PBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4004|1.3915|1.1957|1.336|1.4572|1.1848|1.3491|1.749|1.2881|0.9403|1.117|1.1578|1.6087|1.961|2.7848|3.2381|2.9347|3.7405|4.8023|5.245|6.7272|9.4566|9.2997|12.2362|11.9773|11.8781|15.3512|14.0242|18.8915|22.8479|38.3916|32.2018|45.4708|30.0047|16.7437|23.5191|27.5542|31.0622|33.1383|31.1992|24.1336|24.538|26.2183|28.9651|24.1645|18.0461|18.0803|20.355|13.316|17.5206|14.8257|12.9838|10.3921|12.4143|10.2629|8.7957|11.6277|13.4268|5.806|4.3918|7.0945|3.2212|3.4726|4.5332|5.3267|7.2437|7.9744|6.9216|6.1517|7.8723|7.9823|10.8028|7.6651|8.8506|10.0711|13.9867|12.6281|11.7271|13.014|4.0825|6.7773|6.993|8.9573|6.8219|10.1806|8.6736|11.1|
2022-02-13 17:48:03|adr_usa_0119|PAM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8858|11.2139|11.4396|10.047|11.5888|17.0201|14.16|15.22|11.58|10.33|8.44|4.06|3.78|3.43|3.82|3.24|4.94|5.31|5.54|9.47|10.75|9.67|17.67|13.81|15.15|21.31|20.63|26.84|30.33|32.72|52.99|58.53|61.54|67.36|59.88|37.83|32.42|30.42|27.57|32.94|15.64|16.43|11.3|10.49|10.13|13.28|14.78|15|16.63|20.63|
2022-02-13 17:48:05|adr_usa_0120|PAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6894|15.7869|15.9393|16.9002|19.6126|21.4192|25.4966|26.124|23.1767|23.3948|15.801|14.4453|12.0994|9.8194|14.8045|17.1674|18.7272|21.5071|17.3225|19.8219|24.4576|24.3491|25.2318|22.1454|21.3964|24.3016|23.8627|25.9019|37.7847|37.5021|33.3271|37.3266|36.4964|37.2753|49.627|50.2824|48.2063|48.9979|52.6806|67.6545|70.9228|67.7443|79.0718|70.6831|65.7194|75.031|91.4199|89.318|86.67|82.8768|79.6646|93.5416|73.4208|82.241|98.6569|90.5788|114.4206|44.7224|67.8728|72.8166|104.2192|104.0101|103.8348|111.161|136.3|
2022-02-13 17:48:07|adr_usa_0121|OSN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|10.77|8.4|4.14|2.4603|3.5697|3|3|2.43|2.43|1.95|2.1|3.81|3.27|3|2.37|2.91|2.0397|2.931|2.76|2.3652|2.3955|2.43|2.27|2.14|2.16|2.3877|1.65|2.674|2.41|3|2.1199|1.23|1.85|2.05|3.5|3.06|2.1963|2.81|4.46||||||
2022-02-13 17:48:08|adr_usa_0122|ORAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5959|10.0462|13.8397|19.7363|19.4544|21.9313|23.0596|21.9445|23.4635|36.33|50.5904|42.8669|30.2802|24.3104|16.7008|13.5561|8.0612|11.5824|8.3999|3.0061|2.1173|5.6027|6.8282|7.9711|7.9064|9.6449|8.546|8.4873|8.4804|10.8768|10.1744|9.846|10.0841|8.5674|7.9043|8.0496|8.6341|10.2835|9.684|11.0495|12.9832|13.956|13.1401|11.5492|12.059|11.9212|9.7557|10.0111|12.3523|11.4583|10.8684|8.7268|10.7207|10.3525|10.8679|10.802|8.833|8.3576|8.1793|7.3382|7.8608|6.8271|6.2701|6.3686|7.7796|8.0271|9.3606|11.3955|10.0645|12.0036|11.3982|11.1385|10.9381|11.987|12.7484|12.1811|11.5093|11.1358|11.9843|12.4925|12.7259|13.7698|13.4453|13.5228|13.1485|13.1676|13.5329|13.4434|13.3835|12.8194|10.5068|10.4269|9.1746|10.8214|11.4949|11.425|10.6414|10.53|
2022-02-13 17:48:10|adr_usa_0123|OMAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4305|11.0408|13.2869|13.417|14.1765|12.9998|10.8801|8.7711|6.6033|5.7391|3.8314|5.6196|6.9127|7.5434|8.482|7.365|7.7007|9.2663|8.6004|10.123|8.4342|7.5613|10.1276|10.3282|11.6725|14.2449|19.2733|16.633|19.1255|18.5382|18.4487|22.0357|24.8182|26.8639|27.6247|29.6202|30.8537|28.3564|32.9046|35.5421|35.0354|26.9119|32.28|38.433|38.6057|33.3163|32.6499|35.0646|48.2921|33.6654|38.7127|46.0208|42.4582|54.2388|23.4635|32.9431|32.6588|45.7898|44.8836|46.1185|41.5253|48.1881|
2022-02-13 17:48:12|adr_usa_0124|OIIM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.75|18.2|7.25|5.65|10.8|11.5|22.5|18.34|8.99|8.48|10.06|10.84|15.4|14.41|20.85|17.27|16.48|10.48|10.27|10.37|14.72|14.11|9.98|10.81|8.07|6.2|7.76|7.43|10.12|15.5|12|7.77|7.95|3.63|1.95|3.42|4.75|5.23|4.79|6.89|6.3899|5.95|5.83|7.6|6.34|4.24|4.07|5.61|4.26|3.91|2.98|3.09|3.27|3.05|2.82|3.26|3.32|2.58|2.18|2.5|2.28|2.27|1.49|1.52|1.52|1.59|1.99|2.31|1.95|1.73|1.65|1.4|1.74|2.28|1.48|1.71|1.39|1.35|1.64|1|1.5957|3.54|8.38|7.82|7.15|5.95|4.63|
2022-02-13 17:48:15|adr_usa_0125|OIBR.C|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||606.4188|596.3429|311.606|323.5477|319.0696|326.2096|406.3445|406.9081|251.9138|246.1448|295.7584|199.9687|216.3307|190.5459|159.7559|85.9506|102.767|81.5|70.25|49|37.455|17.45|9.15|9.85|3.55|3.48|1.46|2.94|5.41|4.13|6.85|5.89|8.09|5.71|5.43|4.45|2.71|1.59|1.88|1.83|1.17|0.9316|0.45|1.05|1.41||||||
2022-02-13 17:48:16|adr_usa_0126|OIBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:48:16|adr_usa_0127|NVS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2174|19.7749|20.4963|22.8341|21.3697|19.0442|19.8537|19.142|21.4077|22.0362|21.2394|19.8601|21.4283|22.7742|22.4391|24.7735|24.1921|25.6014|27.096|28.7157|27.0694|27.347|28.4457|29.955|32.6965|30.6038|33.5959|33.8487|34.1281|33.1563|32.9643|32.5744|30.0108|33.1976|32.6407|29.2559|24.5433|26.7533|32.5564|35.2834|36.2318|32.5148|38.8303|39.6272|38.0431|42.1994|39.014|39.4192|40.438|40.2701|44.906|46.1325|52.963|52.2204|56.987|59.6999|64.735|70.9155|73.7355|73.0462|79.3097|82.6635|71.9988|68.2428|60.4274|66.3566|67.5424|60.0934|64.741|70.5982|73.1678|71.8527|72.8327|66.5399|77.1892|74.7151|78.4285|85.9438|81.2141|87.6164|76.3834|87.155|83.8599|84.9583|87.02|93.13|82.3|85.99|
2022-02-13 17:48:19|adr_usa_0128|NVO|total_return_price|0|0.3004|0.3797|0.4069|0.3382|0.2936|0.2726|0.2033|0.1447|0.1698|0.1915|0.1452|0.1815|0.1869|0.2076|0.1825|0.206|0.2405|0.2475|0.1872|0.134|0.1755|0.2115|0.2468|0.2428|0.264|0.297|0.2796|0.3176|0.3041|0.3173|0.327|0.3999|0.4031|0.4329|0.4903|0.5783|0.5274|0.5828|0.6097|0.5772|0.5747|0.5627|0.5807|0.6478|0.687|0.6839|0.6247|0.6247|0.6412|0.7128|0.809|0.9084|0.8488|0.9482|1.0477|1.24|1.3394|1.4635|1.4818|1.9269|2.2703|1.871|1.6314|1.8081|1.4982|1.4707|1.6425|1.7766|1.902|2.342|3.0764|2.4528|2.7697|3.1363|2.9272|2.7948|2.7791|2.3089|1.8963|2.0282|2.34|2.4606|2.6182|2.907|3.3327|3.7282|3.9313|3.8947|4.0664|3.713|3.6118|4.0999|4.6308|4.7427|5.5578|6.2373|6.8974|8.2719|9.2219|9.8833|10.6569|10.1582|7.8803|7.9096|7.5098|8.5241|9.8529|9.9938|12.222|12.84|15.6008|17.8401|20.1419|20.1499|16.0067|18.5383|22.7037|23.7889|25.8299|26.7138|26.9349|25.8459|28.2225|30.8142|38.7794|39.2381|40.4529|35.9505|46.0371|47.2184|46.77|50.0812|47.549|47.1892|36.8465|31.77|30.9764|38.7566|43.9583|48.9978|45.7112|42.8061|44.1804|43.1776|49.7784|48.5698|49.6334|55.5664|58.6017|63.7415|68.1141|68.5261|67.059|83.3214|96.01|112|
2022-02-13 17:48:22|adr_usa_0130|NTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||30.7155|31.3981|33.2183|50.965|46.4146|46.8696|56.6531|61.8861|67.1209|60.4375|64.9986|82.7872|99.2075|93.5042|85.1703|84.2545|87.4598|93.8705|87.2971|75.3199|101.806|99.1117|75.2867|94.8232|62.8978|77.5616|78.3098|52.8716|46.138|54.7285|56.1687|56.4568|58.5307|64.713|51.1261|68.3548|68.8684|71.8332|51.6405|48.0464|38.1629|39.244|49.9114|49.3242|52.358|53.1784|53.4754|53.723|51.4454|40.7|41.15|35|36.5|35.75|36.2|42.55|40.85|39.75|29.5|23.05|18.5|15.95|16.15|12|5.75|9.5|13.35|16.15|22.5|14.75|18.55|16.35|23.1|17.6|14.25|11.25|13.5005|12.15|11.25|9.6|11.2|10.85|9|12.95|14.12|12.85|10.15|7.75|8.5|10.7|10.25|8.05|7.3|7.25|8.75|11.3|14.374|13.25|10.25|8|8.2|7.95|6.85|3.9402|5.1453|2.42|1.7534|1.7|0.511|1.1|1.7|12.55|12.13|20.18|16.27|15.93|
2022-02-13 17:48:26|adr_usa_0133|NTES|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5188|0.2407|0.1311|0.0535|0.0582|0.0278|0.0351|0.0304|0.0573|0.1498|0.4266|0.7326|1.3008|2.6457|1.6217|2.0715|1.7441|1.5618|2.1523|2.0073|2.5546|3.7642|2.4634|3.9606|3.4763|2.742|3.0278|3.0672|2.9525|2.9012|3.2794|3.2383|3.7552|3.9024|3.5687|4.5956|5.8194|7.7672|6.3586|6.2867|5.3984|6.8027|6.172|8.3389|7.5036|7.086|8.166|10.1703|10.9217|8.9876|6.7574|9.6525|10.7015|12.6138|12.7188|11.6118|13.8247|15.3126|18.5032|18.8431|27.1804|20.8873|32.9925|25.5707|30.6603|45.3196|40.396|54.0682|59.3609|48.4892|68.3312|51.8249|48.1663|42.7454|46.4108|45.9401|50.071|49.944|59.8959|59.3309|85.8926|89.248|91.7755|100.8118|110.3233|81.4233|103.75|
2022-02-13 17:48:28|adr_usa_0136|NOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.2146|1.2126|1.198|1.9517|2.274|1.2715|1.1166|1.2304|1.4714|1.9161|1.9589|2.4802|3.1549|2.3769|3.6749|4.954|5.3412|8.2011|10.6808|12.5581|12.3181|26.0591|29.8733|27.4669|21.8979|23.9261|13.3361|12.247|8.6963|13.6306|11.6547|8.1369|7.4457|8.7101|8.0095|9.393|8.9185|9.7188|11.804|8.4558|7.9858|9.1208|8.9811|9.9644|10.1261|10.9584|12.6747|12.3933|12.0446|12.43|14.0204|17.5823|23.7246|24.0123|19.9091|15.7375|11.9798|10.0206|7.4962|9.724|9.7507|8.5702|10.3643|5.6422|6.9437|7.1445|5.8914|4.7352|4.1746|3.5551|4.0492|1.6441|2.0452|3.1372|2.6051|2.9705|5.1697|6.4413|5.8297|6.392|7.1529|6.6456|6.4089|5.9331|5.8725|6.0804|5.1189|5.1962|5.2875|4.3925|4.9496|5.7936|5.6243|4.3828|5.1446|5.631|5.4645|5.6995|5.6016|4.9609|5.06|3.71|3.1|4.4|3.91|3.91|3.96|5.32|5.45|6.22|
2022-02-13 17:48:31|adr_usa_0137|NOAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4055|18.375|14.8055|10.9352|8.7636|6.1191|7.8742|4.644|4.2415|5.4884|7.01|8.66|17.31|19.55|14.1|13.73|13.7|21.13|23.16|30.23|21.77|27.96|25.59|23.1|26.89|22.28|26.36|26.56|31.17|45.9|45.63|52.15|42.14|43.64|48.46|40.08|29.54|35.37|25.86|25.47|26.12|44.91|43.84|49|35.72|30.52|
2022-02-13 17:48:33|adr_usa_0138|NMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||11.4785|11.8528|11.7904|12.9133|13.5059|12.4766|11.6033|9.9501|7.0805|8.6712|7.9538|8.0474|7.6107|7.2988|4.7411|5.3026|7.2988|7.3113|9.2725|10.5434|20.7638|15.628|13.2334|11.784|11.1538|12.0156|8.6639|7.6836|8.6069|8.9726|8.4246|6.8824|7.4241|8.2039|10.5138|10.8379|11.0511|9.7417|8.7176|9.267|9.8021|8.0478|9.5259|12.5513|14.5759|11.9564|11.9631|12.7733|14.6611|13.5146|10.8175|11.764|10.5224|10.7838|7.7848|5.5353|3.9213|5.8392|4.3943|5.3924|5.2953|4.1611|3.5425|4.5942|3.8979|3.4845|2.7521|2.2959|3.3996|2.6926|2.7747|3.927|4.6169|5.6879|6.04|5.6234|5.0055|5.6018|4.668|4.7391|4.7185|5.4581|4.6523|4.5708|3.6889|3.2544|3.6725|5.173|5.44|5.2272|4.7697|5.079|5.0471|4.3036|4.2654|3.166|3.1814|3.1017|3.898|4.7032|4.0078|4.2166|4.5527|4.9185|5.4738|5.0793|5.0694|4.4|
2022-02-13 17:48:36|adr_usa_0140|NICE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.9319|6.1798|9.032|10.8888|8.5566|9.745|14.261|26.7394|19.7277|21.8669|17.8263|7.0117|10.2798|14.0233|13.1023|12.2407|23.3821|33.8699|36.6924|34.2265|9.5371|4.7537|6.1322|6.137|7.7585|6.4365|5.6474|3.9883|3.8362|5.2908|7.1495|9.0605|12.0506|11.1901|11.3518|10.2774|14.8742|15.3163|18.7628|21.4866|22.8937|24.2247|26.7537|26.3068|29.2636|32.344|33.0285|34.0743|32.6292|26.8297|28.1132|25.898|21.363|23.6353|21.9335|28.9404|29.5108|30.1858|24.2342|29.7485|33.1806|35.1201|34.5687|28.8548|32.7528|37.3639|34.7969|31.5834|31.8306|35.0156|35.2263|39.6713|39.4438|43.1853|39.6263|39.7692|49.5223|59.749|62.5085|55.506|56.6264|64.1781|63.3994|66.6252|68.6014|67.98|78.72|81.31|91.91|93.93|103.77|114.47|108.21|122.51|137|143.8|155.15|143.56|189.24|227.03|283.54|217.97|247.46|284.04|303.6|
2022-02-13 17:48:38|adr_usa_0141|NGG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7184|15.2818|15.7184|20.6304|18.0107|18.6656|19.1023|17.6614|16.9846|14.736|13.5179|14.0156|15.4565|15.7752|15.3691|13.9283|15.1683|14.4741|15.8276|16.9977|17.1025|18.3251|20.875|19.958|21.3771|21.4862|21.7465|22.9433|24.387|28.0516|33.778|36.1669|34.6913|37.0648|39.8641|34.7251|32.7566|32.3106|24.932|21.1484|23.1568|25.5464|28.4192|26.0812|21.1331|24.1625|25.4912|27.5216|28.4466|29.0759|28.6023|30.5747|32.6176|35.4997|36.7736|35.7566|36.9633|39.6258|43.6286|46.4906|49.8884|50.2411|50.4725|45.8718|49.3368|50.1792|50.9617|53.5225|55.8052|54.7333|45.2969|49.2259|51.4126|49.4379|46.8609|45.5668|45.9282|42.7374|41.4396|47.4469|47.8132|47.7955|56.4589|51.7907|54.4222|53.025|53.9269|56.0349|63.8897|59.1935|71.49|
2022-02-13 17:48:41|adr_usa_0142|NCTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.6525|481.2125|727.8374|531.3213|442.3012|683.8873|615.3026|679.4083|905.0379|920.7144|1253.84|1014.4934|614.1828|537.48|632.0988|501.648|363.0789|409.8|315|253.2|212.1|205.8|120|162|204.9|192|157.5|130.2|202.5|214.2|172.8|141.6|90|77.7|111|72|63.3|81.3|68.7|79.8|49.8|42.6|39.9|35.4|90|66.6|50.997|51.9|37.86|31.5|34.5|27.606|20.7|20.346|10.669|15.9|8.7|24.4|13.25|11.5|9.1463|4.017|7.685|6.848|3.73|43.94|15.27|10.86|7.53|
2022-02-13 17:48:43|adr_usa_0146|MTLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.55|11.46|9.52|6.84|8.915|7.69|7.24|7.57|7.15|7.9175|8.05|8.81|12.45|13.77|12.39|11.67|12.61|13.75|20.1|15.74|17.98|18.48|18.31|18.57|22.56|37.71|49.76|34.49|24.21|20.03|24.22|
2022-02-13 17:48:44|adr_usa_0147|MTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3854|11.3733|14.3369|13.8186|17.221|12.8059|14.6009|11.8439|12.0269|14.1085|17.7401|22.75|30.2084|63.8204|75.5302|91.1184|42.6404|7.3531|8.0079|16.8333|30.7407|37.3335|50.6329|35.5099|46.0525|54.7683|56.538|48.4171|27.5599|15.7293|20.1082|11.78|15.28|13.52|10.88|5.66|7.64|4.96|3.76|4.18|3.08|1.34|2.54|2.46|1.6816|1.6322|1.81|1.66|2.66|5.68|4.87|4.56|5.26|4.69|4.62|3.06|2.63|2.02|2.17|2.09|2.02|1.945|1.37|1.82|1.61|2.14|1.71|2.01|3.52|3.3|
2022-02-13 17:48:46|adr_usa_0148|MT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8305|18.2582|11.4254|13.2176|20.5002|18.5747|28.4284|25.2571|16.302|9.0694|4.1329|5.2534|6.1718|3.0308|3.288|2.5899|5.3268|4.3533|3.8574|5.5289|7.3474|10.5435|16.1459|19.9849|27.1118|50.9724|71.343|67.8898|43.4873|54.4467|48.0261|67.2563|55.8449|63.4206|77.8069|94.2357|117.2965|136.7024|144.7405|144.4749|196.7884|116.0977|49.4486|41.7832|63.8758|75.9936|89.9469|88.8328|62.9137|68.9761|78.471|75.1431|67.5853|34.945|38.369|41.6434|33.7058|33.4269|38.7837|29.1488|26.884|31.7105|37.3038|35.5221|34.7459|32.0046|25.791|22.0446|24.229|12.0796|9.0306|12.7724|14.9109|17.6646|22.2052|24.4316|19.4125|24.7245|31.4037|29.646|31.0696|30.6779|20.1223|19.9558|17.1695|14.0289|17.6748|8.9662|10.7495|13.2165|22.8366|28.7315|29.11|29.82|32.06|
2022-02-13 17:48:50|adr_usa_0149|MR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382.65|249.3|101.7|84.3|78.9|28.5|25.05|20.1|61.65|45.15|41.1|36|39.9|39.9|36.45|20.4|25.8|17.4|14.4765|15.04|6.07|3.76|7.94|2.2|3.95|4.41||||||
2022-02-13 17:48:50|adr_usa_0153|MOBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:48:50|adr_usa_0154|MIXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1803|12.6442|10.3553|9.1301|8.5089|7.9473|5.3521|5.9392|6.6284|4.4813|3.8576|3.4902|4.0644|5.6212|5.6654|6.2|7.22|9.1543|11.8927|14.2142|16.5972|13.9897|14.1077|15.7935|14.1415|13.3687|11.9475|8.0386|8.7097|8.2856|11.7506|13.3422|14.8795|12.674|12.06|
2022-02-13 17:48:52|adr_usa_0156|MFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8085|8.0673|7.0916|7.7891|6.0365|5.419|4.1671|5.6057|4.1002|3.2334|2.4921|2.945|2.3488|2.2952|2.4509|2.1461|1.8226|2.2705|2.1977|2.0151|1.9178|1.7574|2.2164|2.2027|2.2647|2.5031|3.0921|2.836|3.1203|2.9493|2.8846|2.9652|2.6551|2.5435|2.6861|3.3217|2.8443|3.1056|2.3367|2.3918|2.738|2.9751|3.0874|2.9223|2.9776|3.0857|3.1105|2.9071|3.057|2.5302|2.7029|2.4997|2.7904|2.7994|2.1944|2.3605|2.4631|2.4249|2.9785|2.8417|2.9296|2.53|
2022-02-13 17:48:54|adr_usa_0158|MBT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6627|0.6997|0.7145|0.7567|0.7937|0.7063|1.0682|1.1135|0.8764|0.8954|1.1322|1.3104|1.7551|2.1674|2.3565|3.4487|3.7172|4.2983|4.1081|4.3924|4.1109|4.818|4.3429|4.5872|3.3629|4.9093|6.1188|6.9818|7.7381|8.9901|13.3992|10.1465|10.3615|8.2976|3.6071|4.3699|5.4807|7.1707|7.0834|8.0165|7.4591|7.746|7.7995|8.1055|7.6557|5.7982|5.9231|7.3132|7.1307|7.7778|7.6721|8.5771|8.0151|10.1468|9.6424|7.296|9.0209|8.0278|3.9368|4.7887|4.5817|3.6881|3.2784|4.2904|4.3695|4.2443|5.2517|6.387|4.8034|6.7465|6.7897|7.3106|5.4009|6.037|5.0152|5.6641|6.694|6.3516|8.0305|5.5852|7.6838|7.9789|7.9653|7.5979|8.4133|9.4038|7.95|
2022-02-13 17:48:57|adr_usa_0159|LYG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3542|10.0734|9.9003|11.908|10.6012|11.2572|11.1107|12.2498|12.4862|11.528|9.6313|8.4803|7.2096|9.2884|8.9285|10.204|10.5446|10.9263|11.0468|12.5041|13.1279|12.8093|12.4944|12.8387|15.1824|15.202|16.2122|17.6569|18.3861|19.2175|18.9298|16.0788|16.734|12.1428|9.1229|3.5803|1.4042|2.565|4.0621|2.5311|2.9307|2.5311|3.7457|3.252|3.0953|2.1941|1.6456|1.2068|1.7631|1.4575|1.9512|2.437|2.3587|3.0091|3.9181|4.1297|4.114|4.0826|3.9416|3.7143|3.8005|4.2578|3.5934|3.5614|3.1621|2.5276|2.4908|2.6162|2.9088|3.0069|3.1407|3.2196|3.3863|2.9881|2.8962|2.3078|3.1077|2.6977|2.547|3.2081|1.4291|1.5166|1.2735|1.9832|2.1679|2.5032|2.27|2.54|
2022-02-13 17:48:59|adr_usa_0160|LXFR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7265|10.5231|13.5853|14.3199|14.6473|18.2317|17.2847|16.7803|14.9836|13.2844|11.6028|11.5055|9.4168|9.2044|9.2663|10.5762|10.4169|10.0186|10.7001|10.7532|10.8063|13.9482|11.202|15.5072|20.9576|15.8178|22.4245|22.2686|14.62|17.3457|11.9378|13.4537|12.5412|15.065|20.1204|21.6078|19.8554|19.4386|
2022-02-13 17:49:01|adr_usa_0162|LPL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.35|13.3169|15.1365|18.6964|20.5248|18.4152|18.3712|19.426|15.0134|15.6463|13.2027|16.077|19.9446|19.3645|21.4565|19.1816|17.5578|11.5179|7.5551|9.4804|11.1593|13.1484|15.6576|15.7408|14.89|15.1027|16.2671|14.4659|12.926|8.3249|9.3328|12.226|8.5396|12.422|12.8513|13.1406|10.8261|11.7407|10.9568|11.1341|14.2606|15.6698|14.4472|14.0572|10.7418|9.1315|10.2475|10.8759|10.4505|12.3647|12.7127|12.4074|16.4973|14.0198|13.3217|12.88|8.15|8.81|8.22|9.02|7.61|6.04|6.79|3.78|4.79|6.85|8.41|9.57|10.59|8.29|9.59|
2022-02-13 17:49:03|adr_usa_0164|LOGI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3403|13.5975|14.0095|12.7734|13.4953|11.2307|9.065|9.5825|10.4066|11.8471|14.0095|23.0745|54.3898|56.038|48.8289|39.3519|34.6117|49.8573|2.9865|5.9779|7.8222|7.4844|4.071|4.8341|5.439|6.2054|5.233|6.8235|7.2371|7.4168|7.697|10.0226|10.2434|10.8384|13.2645|15.5423|12.981|12.4503|13.8381|18.8024|17.4905|17.7871|17.9322|23.648|15.7632|18.2354|14.5237|9.5001|6.4345|8.709|12.1174|11.4713|10.7725|9.9814|11.1054|12.9942|12.0383|8.7894|6.1866|5.9176|6.1945|8.4967|7.6746|6.6796|5.8749|5.8836|7.4297|11.8022|14.5928|11.6689|11.3934|12.4199|11.9132|13.7523|11.3968|13.6254|14.2958|14.8213|20.4174|22.8742|29.2023|33.9018|34.2691|31.7983|34.6667|42.0506|43.2609|28.6933|37.8028|37.3416|39.5273|45.3165|40.2118|61.3543|76.3843|94.0891|102.2187|123.9735|89.14|85.39|
2022-02-13 17:49:07|adr_usa_0165|LND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1536|4.0686|5.0858|3.6889|3.2413|3.2888|2.414|3.1532|3.2278|3.3363|3.3973|3.0718|2.8141|2.4901|2.848|2.6582|2.0275|1.8851|2.4954|1.8716|2.1331|2.3836|2.7298|2.6721|2.6032|2.9957|2.9571|3.3401|2.8059|3.0439|2.8515|2.7074|3.4085|3.2319|3.5439|3.417|4.2578|2.7567|3.301|3.4615|4.4541|3.661|5.5238|4.9797|5.12|
2022-02-13 17:49:08|adr_usa_0166|LITB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.24|8.32|6.63|5.11|5.67|6.54|4.5|4.6|2.61|3.15|2.36|3.37|2.83|3.08|2.8|2.95|2.46|2.28|2.26|2.08|0.87|1.28|1.26|1.4999|1.18|0.93|0.78|0.85|1.63|2.45|2.6|1.98|1.47|1.01|
2022-02-13 17:49:10|adr_usa_0168|LFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0648|2.3286|2.0401|2.3174|2.5907|2.4541|2.5675|2.7766|3.234|4.7928|5.1148|7.4118|11.3272|10.4685|12.8828|21.2042|20.2236|12.5069|13.9298|12.3863|11.2718|12.2568|13.8814|16.8199|18.5503|18.4402|17.9633|15.7271|16.1398|14.379|12.7557|9.335|9.6511|10.3708|10.3291|11.7719|12.5028|11.4699|9.5392|11.0574|12.6518|10.9431|10.8824|11.544|15.1235|18.2933|19.0893|14.3822|13.7928|10.1467|9.3433|11.5621|11.1028|13.5036|13.414|13.1511|13.5717|12.1961|12.1931|10.24|9.3352|12.0228|11.1901|10.3481|12.358|8.6642|9.2979|10.7096|10.1869|9.9303|9.4077|8.16|8.27|
2022-02-13 17:49:12|adr_usa_0169|LEJU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2505|10.1869|12.236|10.7724|7.7182|8.35|5.09|5.78|5.29|4.23|4.36|3.78|3.26|2.12|1.68|1.44|1.3|1.4|1.83|1.2801|1.57|1.2764|1.88|2.01|1.85|1.83|1.97|2.42|2.51|2.04|1.09|0.78|
2022-02-13 17:49:13|adr_usa_0173|KUTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:13|adr_usa_0174|KT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1793|18.7156|18.1523|37.5148|23.1801|21.5804|15.7148|16.4049|12.5193|11.2411|8.2805|10.0136|11.584|11.2012|11.2063|11.3288|8.8077|10.2662|10.2713|9.7405|10.0474|9.5243|9.7516|12.3278|11.7688|12.24|12.4833|12.3398|12.4856|12.3296|12.9178|15.8531|13.8414|14.848|15.6732|17.6738|15.3791|13.7796|10.8722|9.1886|9.1799|9.6925|11.4167|11.4633|14.5453|13.8011|14.2574|14.7488|13.8137|13.7102|11.5349|11.8752|11.0414|9.7746|12.2691|13.8252|12.9189|13.3564|13.9259|12.0273|11.7025|12.7109|13.9736|12.2788|11.2365|10.8636|10.4908|10.4569|11.68|12.1027|13.6036|12.5167|15.0349|14.3808|12.507|13.7798|12.2147|12.5699|13.4717|12.8796|11.3311|11.1034|10.3565|10.5842|6.3326|9.1913|9.248|10.7436|11.65|14.02|13.6|13.61|
2022-02-13 17:49:15|adr_usa_0176|KOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||1.575|2.1719|1.8154|1.6662|2.4366|1.6609|1.2479|1.4333|1.3574|1.2636|1.5453|1.9551|1.646|2.0011|2.4949|3.6648|4.1218|4.1174|13.058|11.1672|7.8331|8.516|10.4843|12.4526|8.9065|11.376|12.0238|12.323|13.0575|14.608|12.5025|16.295|13.0294|13.2405|17.9838|16.0672|12.7266|11.9835|11.4747|14.3935|14.1927|14.2195|16.1274|15.0279|13.1926|16.0912|16.3689|18.3349|18.3349|18.5408|22.7899|20.4933|21.7082|26.3803|25.0752|31.0522|30.0985|34.5585|39.5025|39.9155|35.718|30.7984|24.1093|28.8256|34.5591|47.2188|47.7433|45.7091|57.1236|60.1981|56.2253|69.6328|66.4285|71.2798|79.2905|99.7444|98.3116|113.5842|124.81|107.7064|96.72|94.3036|81.719|88.9101|78.8156|68.3895|63.1251|63.5912|55.5312|57.3869|67.3066|67.9863|61.463|52.6662|59.4298|71.0508|64.7236|59.186|56.4741|48.6195|52.7638|53.1931|57.7045|55.1212|53.7729|54.6682|36.2801|40.5252|37.6326|43.9274|44.0227|51.7523|55.018|54.79|
2022-02-13 17:49:18|adr_usa_0178|KEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||12.3093|13.5252|13.0507|14.3162|16.0563|17.1352|14.7331|15.5338|12.0907|13.2311|11.3641|12.1356|8.929|6.6306|6.5891|4.6947|5.9301|10.4283|8.434|13.6274|10.6775|11.3273|10.6933|12.4685|8.8336|7.0811|5.6165|6.5629|6.1139|6.4594|7.4406|7.3912|6.5864|6.1368|5.7614|6.4328|7.5952|7.7756|7.7233|6.8551|7.8954|10.1866|10.3405|12.0562|13.6258|15.4272|17.0974|15.0077|15.4747|18.4097|16.2129|17.7531|18.7664|17.184|12.3955|11.9752|10.2115|9.5686|7.5412|9.478|12.5604|11.9834|13.3845|10.6153|10.6565|11.1345|10.0878|10.9367|7.0054|9.0494|8.0192|9.2142|10.2362|11.5137|11.2005|9.3214|11.5714|13.7267|14.1895|15.206|18.5447|16.1907|17.1441|17.027|17.1358|18.9094|23.0003|23.1611|21.7766|17.2827|19.3869|16.8057|15.6741|16.9051|14.6905|13.6882|12.5714|14.0796|12.4187|10.5955|10.3473|11.2923|7.2068|7.6173|8.3141|12.27|10.26|10.8|9.87|9.14|
2022-02-13 17:49:21|adr_usa_0179|KB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2031|29.146|32.4428|36.8259|29.0337|27.3104|21.9532|22.665|25.3623|28.3239|29.6075|23.9763|24.771|28.6983|34.0009|35.529|45.309|57.8168|58.833|57.9619|58.7336|61.0488|68.2921|73.694|62.8061|57.9543|42.3674|44.7665|34.9101|20.7902|20.2706|24.1368|38.5418|38.2819|36.6311|31.0439|33.3003|39.2942|38.7453|36.6624|25.3716|23.8728|29.8999|27.1468|27.39|27.8763|26.2523|24.405|27.8368|30.4963|28.1407|27.4069|30.5435|28.3342|28.541|26.8544|23.0944|23.7033|23.7558|24.8152|29.5612|31.341|38.172|40.8247|40.5026|49.0371|49.3288|43.402|41.7499|37.2829|33.7118|35.1127|32.2018|38.1237|26.1518|27.1485|30.1671|37.8085|47.5583|48.5553|46.23|48.12|
2022-02-13 17:49:24|adr_usa_0181|JRJC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.5|103.79|58.8|65.8|57.7|58.6|58.2|53.4|58.9|42.7|60.9|89.8|151.2|237.5|135|170.3|113.8|73.9|96.8|99.4|90.4|79.4|78.4|70.35|71.2|67.9|43.7|32.9|21.6|17.5|25.1|14.4|12.6|11|13.2|12.755|18.4|43.1|53.7|43.3|68.7|59.2|43|57.9|33|64|51.5|47.7|43.1|39|30.4|17.1|20.8|32.8|22.4|19.9|20.9|8.199|14.8|8.8|7.18|5.607|4.02|6.1|7.67||||||
2022-02-13 17:49:24|adr_usa_0182|JOBS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.575|25.01|8.375|6.375|6.655|7.735|7.475|10.425|6.725|8.28|8.24|8.995|10.07|9.425|8.48|9.565|4.6|3.17|3.45|4.395|7|8.665|9.05|11.415|19.095|25.235|31.025|25.485|23.6|21.915|29.76|23.005|22.3|23.28|29.92|31.54|35.67|37.925|35.5|31.805|30.59|35.46|31.59|33.88|25.92|30.27|30.4|29.95|35.14|32.38|36.19|44.76|61.23|61.53|85.66|103.92|75.9|68.03|73.68|74.1|71.2|85.78|65.14|71.08|77.44|70|62.45|74.43|72.48|48.94|
2022-02-13 17:49:27|adr_usa_0183|JMEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:27|adr_usa_0184|JKS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.45|11|29.58|21.66|26.66|25.5|5.83|5.19|6.51|3.51|3.79|5.99|5.51|7.45|18.78|29.3|29.07|29.13|27.49|19.06|25.64|29.52|19.28|28.25|20.59|19.67|15.49|15.95|16.71|20.22|26.12|24.74|17.5|13.98|11.39|9.83|18|20.98|18.92|22.49|14.85|17.71|39.25|65.5|44.27|57.56|42.96|44.1|
2022-02-13 17:49:29|adr_usa_0185|JHX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6739|1.5292|1.7771|1.3846|1.2068|1.4052|1.7358|1.3886|1.6531|1.9672|2.0168|1.9011|2.1997|2.111|2.7492|2.8846|3.181|3.0242|2.6251|2.5734|3.2407|3.054|3.6175|4.4469|4.1929|4.2507|3.4019|3.4782|4.7195|4.351|4.8519|4.1771|3.8827|3.6133|2.808|2.6029|1.9839|1.9354|2.2158|4.5013|4.9157|4.5218|3.9665|3.6601|4.6901|4.266|4.1621|3.6889|4.3956|5.5306|5.4054|6.8291|7.0822|7.6141|6.6999|7.6806|8.9204|10.3988|10.9128|8.8895|9.2529|10.1597|11.579|10.8689|11.0001|11.857|12.9609|13.825|14.2818|13.959|13.9039|12.8077|15.9087|16.1476|15.3558|14.2616|9.9964|11.8276|12.9298|15.7142|19.2421|10.7589|18.0413|21.7018|28.345|28.8122|34.0103|38.1193|40.64|
2022-02-13 17:49:32|adr_usa_0186|JD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.4|28.3|26.57|24.56|30.08|34.1|24.43|32.65|26.42|20.32|26.68|25.93|31.46|40.69|39.71|42.29|40.01|38.39|25.43|21.71|30.15|28.5|29.41|35.23|40.5|60.18|75.16|86.14|84.33|79.81|71.62|65.63|
2022-02-13 17:49:33|adr_usa_0188|IX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6012|21.9074|21.9074|27.2741|36.4643|67.2589|46.4698|49.2648|41.1208|36.1365|31.8286|34.3967|29.9768|30.1194|27.4817|28.2671|21.7429|22.9849|18.4165|20.0424|27.8606|28.7189|39.5556|41.6705|38.2093|48.2346|49.5962|54.2661|65.4654|94.1025|103.3849|79.4851|97.9063|102.9591|97.3673|94.9228|74.0446|61.0326|47.5588|56.3883|41.4507|20.3106|13.5796|23.9151|23.4363|25.5198|31.3806|27.2165|29.239|37.0818|38.6756|36.2389|29.6042|30.4985|36.8275|35.0297|38.6071|44.5592|49.4559|48.1722|62.5204|69.0202|53.6606|64.1081|57.2659|52.1302|58.7253|60.621|52.276|59.2587|59.6548|52.0743|60.3945|67.2326|63.9207|67.4194|68.948|71.9628|75.1473|70.6327|71.3607|62.1556|62.2877|67.0897|72.6851|76.7153|50.3013|61.3515|63.5351|74.6413|88.4873|84.81|97.77|101.37|
2022-02-13 17:49:36|adr_usa_0189|ITUB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6971|0.5192|0.6723|0.6853|0.518|0.2581|0.4402|0.4895|0.6095|0.6566|0.8897|0.8646|0.7758|1.0335|1.3476|1.4608|1.7139|2.1789|2.2228|2.8423|2.4915|2.8374|3.3837|3.3999|4.4007|4.9827|5.1061|4.522|5.3804|4.4295|2.848|3.0045|4.153|5.4625|6.0354|6.0462|5.5333|6.6078|6.5398|6.502|6.3955|4.7472|5.313|6.0946|4.51|4.7679|4.796|5.4348|4.4445|4.843|4.7254|5.1803|5.8496|5.8572|5.0251|4.2738|4.5001|2.8844|2.9879|4.1395|4.0792|5.3943|4.9773|6.7009|5.8297|7.5138|6.9516|8.9774|5.9006|6.1523|8.029|8.0036|8.0512|7.627|8.4778|3.8517|4.6661|4.0677|5.9598|4.8608|5.968|5.0215|3.7642|
2022-02-13 17:49:38|adr_usa_0190|IRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||15.37|11.0211|13.4851|13.9205|15.3528|16.9336|20.3193|17.8368|19.5952|22.9896|27.0009|27.3104|24.1899|23.0874|17.9312|13.2368|17.1559|16.2691|19.3426|17.5415|20.9198|20.232|14.8098|15.0121|10.6825|9.5171|10.4235|6.4678|4.137|3.1076|2.6544|3.6579|3.3748|5.2343|5.9887|6.0879|6.6173|6.5644|4.9034|5.3666|7.4445|8.3047|8.0731|7.9739|7.9937|7.8415|7.4312|8.3775|11.1899|12.6589|12.242|10.5017|9.6149|9.2973|7.4577|4.8108|2.8646|2.6006|3.1697|5.4924|6.371|7.2859|7.0235|9.95|11.166|9.6184|9.87|6.2405|8.1056|7.9024|5.5418|5.7674|6.2213|8.4171|6.6319|7.9619|11.4962|10.0437|15.5593|13.1351|14.672|18.8149|17.1349|13.8797|11.7414|14.2806|16.0466|18.1276|17.6026|23.397|23.0247|23.4352|29.6|23.65|17.29|16.95|13.06|10.9|9.78|5.26|6.92|3.48|3.03|2.82|4.51|3.89|3.71|4.09|4.26|
2022-02-13 17:49:41|adr_usa_0191|IRCP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1335|1.0335|0.8406|0.6532|0.5132|0.2343|0.1003|0.0937|0.1047|0.1709|0.1924|0.2199|0.2139|0.3308|0.3005|0.2742|0.3142|0.4941|0.6774|0.5018|0.5524|0.5318|0.5553|0.5857|0.555|0.8348|0.8896|1.2175|1.2609|1.125|1.0547|0.8438|0.5977|0.3663|0.3761|0.4161|0.4577|0.8972|0.7456|0.7851|0.8344|1.4322|1.3531|2.1807|1.7894|1.8419|2.2898|1.5359|1.6951|1.9863|1.9234|2.2303|2.5264|3.1902|2.3774|3.1063|3.102|3.2575|5.2194|5.002|5.2369|4.9573|5.5596|6.0507|6.9032|6.7894|6.7262|8.3972|9.1359|9.1709|7.2814|5.2412|3.9297|2.9541|3.7732|3.3445|2.0017|2.9776|1.2003|1.0806|1.3104|2.0861|2.3562|2.4715|2.89|2.27|
2022-02-13 17:49:44|adr_usa_0193|ING|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1102|11.0709|9.8006|13.7447|15.5937|13.1859|14.9105|13.6743|13.3054|13.2762|14.8694|13.2762|16.3579|15.9586|19.7836|15.8628|17.112|13.8194|12.7124|14.1637|12.464|9.3381|9.1457|6.7989|10.1359|12.3794|13.1876|12.7308|14.2034|16.0498|18.7309|18.7|17.7387|18.9663|22.744|25.4247|24.2777|28.8307|29.774|28.0559|30.3221|30.0661|26.862|25.8994|24.1702|16.0414|7.3161|3.9579|7.6309|12.4658|7.5859|7.2711|5.6295|7.7133|7.0912|9.6473|8.6428|5.1872|5.502|6.9113|4.4976|6.499|6.9113|5.9443|6.7389|9.2725|10.3444|10.7117|10.5168|10.9066|10.0596|11.1015|12.2527|10.7809|10.6579|9.6897|7.8444|9.7316|11.593|12.6298|14.3718|15.4807|15.7446|14.7569|12.6332|11.5349|9.4983|10.8768|10.4907|9.9502|11.4028|4.5668|6.7221|7.5766|9.0672|11.5463|12.7586|12.7201|13.86|
2022-02-13 17:49:47|adr_usa_0194|INFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8323|0.6356|1.421|3.7739|5.4223|4.2362|2.8503|2.4087|1.6085|1.3739|0.9427|1.3997|1.4084|1.0992|1.2852|1.5638|1.344|1.0858|1.4932|1.9142|1.8261|1.9677|2.4431|3.1325|3.2437|3.3577|3.2566|3.5212|3.301|3.2083|4.3788|4.7909|4.589|4.7156|4.431|4.1284|3.3199|4.1119|3.0911|2.3637|2.487|3.3361|4.5288|5.143|5.6417|5.8918|6.3857|7.1248|6.8082|5.9827|4.9615|5.0119|5.6058|4.3671|4.6859|4.173|5.2341|4.1121|4.9086|5.6782|5.4155|5.5915|6.0357|6.713|7.3214|6.6765|7.4676|6.9934|7.893|7.9144|6.7917|6.4399|6.7807|6.5245|6.2617|7.1018|7.8519|8.3338|9.27|8.4406|10.0058|10.1376|10.601|9.8502|8.1463|9.1433|13.1616|16.2634|18.441|20.5779|21.8962|24.22|
2022-02-13 17:49:50|adr_usa_0195|ILIAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4958|10.494|11.519|11.8421|12.753|10.8948|11.3936|12.6943|10.0767|10.0287|9.3326|11.0658|11.7674|12.7104|11.6201|10.0681|7.6027|5.9918|6.9053|5.0291|5.3533|4.3219|6.1391|6.4829|8.1527|8.3||||||
2022-02-13 17:49:51|adr_usa_0196|IIJI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:51|adr_usa_0197|IHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.388|3.4594|3.7677|4.4997|4.2418|4.9837|5.556|6.1789|5.8529|6.2844|6.4234|7.2037|8.3267|8.666|9.2791|13.7875|13.016|18.0008|13.5007|12.5762|10.4731|10.165|9.0702|5.9645|5.3695|7.6576|9.8224|10.9096|12.1167|13.6042|14.1914|15.3239|16.6716|15.4887|13.153|13.8182|18.6504|20.0029|21.7307|23.0471|25.1811|23.2108|26.8998|29.4021|28.5352|36.2821|35.5784|37.419|36.0385|40.2417|31.499|36.5265|37.9172|38.9472|40.9038|43.4826|47.6781|53.4353|49.9296|59.7859|59.1185|63.4331|62.1459|50.2758|60.702|65.8591|61.65|67.05|42.23|48|52.57|61.37|68.9|66.26|64.08|65.55|
2022-02-13 17:49:53|adr_usa_0199|IBN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9233|2.0414|1.0882|0.9448|1.0123|0.7791|0.3691|0.652|0.8575|0.9628|0.8894|0.9005|0.8797|0.9697|1.522|2.1965|2.1994|1.754|2.0288|2.901|2.7944|3.2905|4.0676|4.2421|4.3219|3.6915|4.6124|6.0317|6.0042|7.448|8.1042|9.2699|6.1109|5.1784|3.6971|2.7492|2.089|4.4674|5.7959|5.7592|6.9267|6.1098|8.0228|8.128|7.9969|7.5039|5.9936|4.1389|5.7165|5.0251|6.5998|7.4524|6.8807|6.7763|5.2996|6.3151|7.4527|8.4055|8.5592|10.0469|8.7555|8.9893|7.1617|6.672|5.9812|6.3563|6.9723|6.6777|7.6865|8.8791|8.3743|9.6413|8.6218|8.6218|8.5529|9.8756|11.3972|12.1729|12.4325|15.2041|8.594|9.8303|9.8203|13.6189|16.1413|16.9887|18.98|18.92|
2022-02-13 17:49:56|adr_usa_0200|IBA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2826|9.6432|8.528|6.4254|4.2879|4.4757|4.9504|5.0521|4.4679|6.1864|4.0211|3.8942|4.2349|4.0685|3.4872|3.4872|3.4582|4.0349|5.8536|5.7896|5.3291|5.4443|5.1305|6.7522|6.4693|7.0048|7.4128|6.7977|7.6014|9.9228|10.5541|11.7258|16.6267|14.0111|11.8858|13.416|15.957|20.6207|20.1099|24.5128|21.3875|24.0903|22.0572|24.1581|17.5198|10.0219|8.6463|17.5707|16.8316|18.3465|17.7533|15.2722|15.7898|20.5954|22.7775|20.2507|18.9887|15.1476|17.4306|17.6651|20.3065|22.3202|27.6984|27.6428|35.0317|35.2841|37.6675|46.0096|52.7363|44.2441|44.0058|49.7772|55.2561|44.3113|48.2511|43.4611|46.7597|45.0255|48.4939|52.2681|62.0606|53.0897|56.8718|54.7341|52.5163|37.0292|43.699|49.5965|52.3745|50.2564|27.6025|34.5566|39.0198|42.6911|39.0787|45.3219|45.97|40.995|
2022-02-13 17:49:59|adr_usa_0201|HTHT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3202|3.6542|5.4956|5.1068|4.043|4.2505|3.5993|3.2845|2.9744|2.6261|3.7878|3.6995|3.9333|3.783|4.5081|7.3751|5.5695|5.8367|6.1778|5.8438|4.6631|5.8247|5.8176|7.8668|8.6488|8.6781|11.0242|11.7453|15.278|20.555|30.0492|34.4585|30.8334|41.3629|32.0099|29.657|41.7835|33.8314|33.2265|39.731|28.73|35.05|43.52|44.01|52.84|53.16|46.73|36.52|
2022-02-13 17:50:00|adr_usa_0202|HSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.445|7.5779|8.154|8.8907|9.0006|9.0903|11.2055|13.0128|13.764|18.0452|19.9993|15.0631|18.548|14.8202|11.0248|14.8202|18.977|22.2302|21.2461|26.1174|22.7609|21.5936|26.9465|27.7768|23.0214|23.1179|21.0567|23.4133|23.4066|23.3745|21.038|22.4683|21.5328|24.8983|28.3233|34.0939|32.8704|33.2257|35.701|38.3846|36.3968|36.8332|37.8845|37.8552|40.1327|42.6734|44.5757|44.9918|44.0084|46.4121|47.2824|43.1756|43.5089|40.9767|43.6919|26.7671|15.7994|23.5984|32.6409|32.699|29.3142|26.5922|29.7385|30.2316|31.0364|29.9891|23.2225|23.5462|27.8635|27.9887|29.7671|34.3173|35.0744|34.4234|36.3174|37.232|34.9737|35.2877|35.6745|33.4468|30.8494|32.8001|28.0378|29.5857|24.111|24.6507|30.0375|32.5142|33.8878|38.9504|41.8985|44.2318|41.6698|41.6202|39.2728|37.1317|37.5898|39.124|36.3767|37.6661|26.9897|22.4802|18.8668|24.9662|28.7729|28.4865|26.15|30.15|
2022-02-13 17:50:03|adr_usa_0204|HNP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||3.4338|2.7378|2.9468|3.4108|3.2018|2.6684|3.1788|3.318|3.086|4.1763|4.1533|4.7331|4.5011|4.304|4.4083|2.4942|1.9025|2.6914|1.8445|3.2696|2.3747|2.0167|1.5274|2.6736|3.2133|3.7907|4.2697|5.0859|4.8561|5.0817|5.6637|7.1561|6.9784|7.1583|8.3732|10.8104|12.6894|16.1019|18.1688|17.2926|15.4583|14.3404|14.1111|14.6787|14.7832|13.0417|13.8278|13.7281|14.9988|18.6343|18.0224|24.9613|28.363|22.1938|16.4116|15.6887|15.1043|16.5568|15.2348|16.2715|15.4426|12.9847|13.4717|14.3136|15.0618|13.0057|14.2893|13.6716|10.7924|13.4793|14.0564|19.3354|19.4198|24.1044|27.407|25.8993|26.9771|24.4174|25.805|30.473|31.0171|38.4837|34.1572|37.4962|30.0509|24.3675|25.2627|19.8081|19.9192|20.6569|21.125|23.3638|20.5305|21.0182|22.5735|22.6059|22.3045|21.5381|19.9363|20.5786|16.8105|17.7283|12.7072|13.3249|14.3529|13.4041|13.3018|14.7529|21.03|26.41|
2022-02-13 17:50:06|adr_usa_0205|HMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2551|5.9708|6.1603|3.5066|3.2223|1.7059|2.5824|3.0805|3.6962|3.6014|3.62|3.7407|4.7506|4.9732|4.9096|4.4587|4.1874|3.8299|3.9911|4.7188|4.4733|5.4842|9.5853|11.477|13.665|14.6779|10.7948|11.8893|12.9662|14.5233|13.8631|9.5146|12.2809|8.3586|7.0331|7.7184|9.8644|11.7669|14.3187|14.6884|11.6587|14.2015|12.5334|12.867|10.739|9.2963|10.6759|11.0456|8.7283|9.8914|9.8644|9.3054|9.9222|9.2239|8.5981|9.5867|10.3027|11.4434|13.5697|12.0639|10.7668|10.6842|10.0778|8.6671|7.8091|8.3198|6.0071|3.5705|3.1675|2.371|2.8583|2.7833|2.0242|1.7712|1.6306|1.2558|0.5651|0.8706|3.4112|3.3831|3.304|2.0922|2.3613|1.5902|1.7637|1.8282|2.3365|1.5251|1.6229|1.7499|1.8575|2.2192|2.7764|3.5488|2.1312|4.0767|5.1521|4.5753|4.2624|3.7122|3.135|4.11|
2022-02-13 17:50:08|adr_usa_0207|HMC|total_return_price|0.0761514841351|||||||||||||||||||||||||||||||||||||||||||||||5.3612|5.0812|5.062|5.0039|5.5098|6.6931|7.0436|7.4714|7.431|9.1484|9.7739|10.3313|10.4785|11.0269|11.4291|11.6155|9.6544|14.0253|13.9268|13.5624|13.2911|12.8745|14.0233|11.6267|10.9891|13.0694|13.1028|14.6294|11.592|13.5489|14.5217|13.4401|11.6033|10.6885|10.74|12.7231|12.9549|15.0175|13.0771|15.7164|15.8447|16.4213|15.8048|16.9|18.3522|20.5997|23.5739|21.9238|23.6929|23.5754|23.2779|24.4713|25.5634|19.928|21.9616|22.2557|17.3575|16.776|20.5701|22.8336|22.092|25.3772|24.2986|22.9844|26.1999|27.5757|28.1932|29.4206|22.2572|29.0054|27.2015|23.9511|23.0952|29.6146|30.9459|28.9132|31.2651|27.9572|26.3434|27.7616|25.7019|26.5135|27.1367|27.6436|27.1255|22.6983|22.3829|22.7122|25.1503|25.8759|24.8839|24.1503|26.9888|30.5794|30.2536|27.2151|25.5015|24.7814|25.4381|22.9271|25.0962|21.3222|22.8316|23.2078|22.6878|29.7355|29.3614|31.6063|29.58|30.46|
2022-02-13 17:50:12|adr_usa_0208|HKTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:12|adr_usa_0209|HIMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7414|3.2512|3.8039|2.4167|2.8069|3.1103|2.2054|2.5619|2.5619|3.4076|1.7958|0.9645|1.7768|2.1932|2.2693|2.2278|2.1794|2.1033|1.8538|1.5311|1.7788|1.5987|0.8862|0.7834|1.622|1.4796|1.6258|1.905|3.7689|4.5572|8.7081|10.3569|9.7987|5.771|8.126|6.951|5.9196|7.6954|7.0635|8.2531|11.1528|8.6527|8.3993|5.7032|8.8895|7.3529|9.7714|9.5388|5.9327|7.5322|5.6659|3.1423|3.1325|3.2699|2.2094|2.5335|2.5433|3.3485|3.3681|6.7068|12.6379|16.66|10.54|14.5|
2022-02-13 17:50:14|adr_usa_0210|HDB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.289|1.187|1.2661|1.3892|1.288|1.3262|1.2125|1.3653|1.6267|1.8864|2.9747|2.6153|2.4981|2.7843|4.0034|3.7235|4.1661|4.7993|4.7062|4.8914|4.5369|5.338|6.5814|6.2125|7.5108|8.9175|12.4136|8.5025|7.1534|7.1506|6.2449|5.2016|9.0607|11.0603|12.1657|13.0244|14.0583|17.1697|15.6675|15.7324|15.0067|13.8944|12.2628|16.0793|14.6085|17.7829|19.5688|18.3734|16.8801|15.5366|16.6018|18.5403|22.6044|22.5068|24.6038|28.4548|28.9283|29.2307|29.396|28.764|32.1528|35.7719|29.5669|36.227|43.5673|46.023|49.2766|47.667|52.0427|46.2091|49.6776|57.3519|63.0664|58.0462|64.1747|39.1725|45.2711|48.7887|68.1807|77.9265|74.2195|73.98|64.71|
2022-02-13 17:50:17|adr_usa_0211|GWPH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.94|8.75|15.14|41.54|66.19|91.11|80.85|67.29|91.13|122.84|88.78|69.45|74.97|91.93|124.91|113.21|120.13|97.57|110.77|136.4|110.42|138.03|174.5|95.4|168.57|168.7|121.9|101.85|86.56|125.02|98.5||||||
2022-02-13 17:50:17|adr_usa_0212|GSK|total_return_price|0|0.7105|0.8047|0.7032|0.58|0.696|0.667|0.6887|0.7392|0.7831|0.9349|1.06|1.3167|1.8894|1.8827|1.6138|1.8625|2.8316|3.2366|3.5557|2.2561|2.2716|2.134|2.3053|2.445|2.826|2.7537|3.1379|3.3916|3.3937|3.822|3.799|4.4237|5.3995|5.5188|6.9043|8.9474|7.7098|7.2124|7.8483|6.8403|5.3206|4.9197|5.6714|6.2311|5.4108|5.0325|5.7079|6.3735|7.2967|7.7752|7.9491|9.2671|8.4228|9.0124|10.7076|10.9226|12.424|14.6851|15.9791|17.0234|19.4739|21.5204|20.7338|25.2254|24.5946|20.8053|19.3182|20.7578|21.6404|21.8292|22.9989|21.5703|20.1451|21.7528|21.818|19.4616|18.4863|17.0602|15.3061|15.028|14.2764|16.5559|17.4422|19.3102|16.7507|17.5316|18.6584|20.3939|19.9443|21.2299|22.6065|22.4072|23.4406|25.1755|24.1955|24.1864|25.5765|24.4432|25.0734|23.9987|20.4994|21.6166|21.483|18.6558|15.7667|18.1768|20.5667|22.2627|20.6045|18.4216|21.6798|21.7905|21.6826|24.5134|23.8758|26.7158|26.7788|27.4966|28.2166|26.89|29.4597|31.722|32.1922|34.6677|35.1588|35.6022|31.0157|29.2297|32.0285|29.2846|27.3875|29.1258|30.1852|32.6416|32.8284|29.6557|32.9182|34.0661|32.4806|28.7822|32.2687|33.7147|34.0026|32.7365|36.328|35.2102|37.9873|42.2968|34.5562|37.6165|35.1222|34.7974|34.3568|38.8534|37.7459|44.1|
2022-02-13 17:50:20|adr_usa_0213|GSH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.9214|6.744|6.744|7.2764|8.075|7.7868|6.6258|4.918|4.3715|2.6483|2.7718|2.5738|2.2521|2.8645|2.8375|2.4592|2.1349|2.6337|3.0011|2.848|3.6308|4.9253|3.493|4.3716|4.9786|5.1504|5.1448|4.8448|5.0655|5.6507|7.5707|8.719|9.2051|8.5665|8.8715|11.8583|11.2864|11.7613|10.6579|9.4355|13.5387|11.5167|14.5855|21.1743|21.311|27.4399|29.9734|26.2423|18.171|15.3091|17.128|12.3577|11.4588|17.0541|14.6395|14.0683|14.6105|13.3077|13.9031|14.9079|14.2529|16.066|12.0514|13.5231|14.363|12.5547|12.5062|14.844|20.1749|17.8389|22.091|19.3753|17.6894|15.6685|17.0094|20.2496|19.373|26.5279|17.2184|21.6034|18.2798|20.2844|22.8199|26.1501|28.8285|22.5171|26.1191|27.1809|29.0263|25.6734|20.7764|17.264|20.0217|16.6414|15.4275|16.2686|10.1894|9|9.41||||||
2022-02-13 17:50:21|adr_usa_0214|GRVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|42.8|33.2|35.4|27.04|24.4|28.76|24.64|23.44|25.6|25.36|15.92|11.6|5.72|4.96|5.12|2.12|2.56|4.4|7.84|6.2|6.88|5.8796|6|6.44|8|6.2|5.32|5.796|10.48|6.96|5.2|5.48|5.36|4.4|4.636|3.64|4.28|3.4|3.24|2.2008|1.964|1.6501|1.8|1.58|1.54|2.3|2.545|5.175|10.42|9.055|14.105|45.85|44.81|29.46|19.1|41.99|74.46|47.28|28.3|36.15|23.39|60.34|128.5|218.97|113|109.8|89.65|70.73|
2022-02-13 17:50:24|adr_usa_0216|GRFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5061|4.6849|4.4598|6.218|7.4035|8.9963|10.4665|12.2829|11.5908|13.2588|15.3375|17.4931|18.6237|15.2219|14.9708|14.3507|13.58|13.295|14.7488|13.5024|13.8655|14.4119|14.5804|16.4222|19.7393|19.7027|20.9126|19.3991|20.0722|19.8762|17.0471|18.9821|19.1717|19.6767|22.4096|19.8694|17.5505|16.1746|17.8309|16.3994|17.46|15.17|11.27|
2022-02-13 17:50:25|adr_usa_0217|GRAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6929|18.826|20.1357|16.5458|16.589|14.3944|11.7781|7.2355|6.9486|3.6723|2.92|4.0187|6.75|8.41|7.22|3.02|3.24|4.75|2.83|3.03|3.15|2.84|3.04|3.5|3.26|2.46|2.47|1.539|2.19|2.34||||||
2022-02-13 17:50:26|adr_usa_0219|GOLD|total_return_price|0||||||||0.4265|0.4714|0.4489|0.6734|0.6061|0.651|0.9316|1.257|1.3581|2.9294|3.0977|5.1404|3.7348|3.8248|3.6747|3.0434|2.9604|3.7964|4.2618|4.4885|5.747|6.5874|7.0581|8.242|7.9418|7.3485|8.189|8.006|10.2275|9.1726|10.2043|11.1237|11.4204|13.0782|18.632|16.695|20.9636|18.7472|17.6736|19.7093|16.5091|18.5495|18.8667|19.2384|19.6543|22.635|20.2591|18.7653|21.525|17.7815|16.4292|18.5419|14.0526|16.4575|14.5432|15.1591|14.8433|12.9879|14.7889|16.6555|13.6153|12.0757|14.0859|11.8109|12.7802|11.1495|11.8949|13.6223|12.6175|14.6822|15.0935|12.3594|12.337|12.4571|14.4191|15.1682|18.3874|19.2537|16.0769|17.127|19.8041|19.5915|20.5664|23.8695|22.9922|22.4724|24.5065|25.4338|25.5116|23.7249|24.2831|33.6472|35.254|36.4277|38.3344|30.954|31.2012|27.51|28.6236|32.3349|33.7538|32.8623|39.1069|39.9688|46.0262|45.0299|39.3876|40.666|39.5703|38.1396|33.1211|37.0111|31.2094|26.3787|14.2715|16.9257|16.0748|16.2959|16.778|13.4777|9.9225|10.1567|9.921|5.9372|6.9082|12.7306|20.0379|16.6492|15.0348|17.894|15.0192|15.215|13.7121|11.827|12.5011|10.5791|13.0245|13.1881|15.2214|16.7608|18.0329|17.8302|26.2966|27.5157|22.3867|19.5486|20.4924|17.9662|19|
2022-02-13 17:50:29|adr_usa_0220|GOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9235|17.7413|28.5347|24.1125|26.0149|28.4489|49.2255|50.6541|60.4366|65.2248|51.8289|49.032|62.9038|45.6772|48.029|30.7088|24.5493|12.4762|8.599|5.4319|10.5568|19.5972|27.7931|23.8897|25.7732|31.5622|29.8572|26.7644|23.02|12.9|14.2|14.56|9.58|11.56|10.46|12.02|7.32|9.4|8.52|9.52|11.5|10.62|10.34|5.06|5|1.6838|1.314|1.742|2.092|3.898|2.936|5.304|4.556|8.628|8.62|12.76|5.15|5.1|12.58|16.36|16.32|16.28|18.11|2.41|7.14|8.04|9.28|7.56|9.3|7.46|6.35|
2022-02-13 17:50:32|adr_usa_0222|GGB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0003|0.0004|0.0004||0.0002|0.0002|0.2662|0.3047|0.4595|0.4573|0.3993|0.4598|0.3183|0.3414|0.2727|0.1953|0.3534|0.4815|0.3648|0.3726|0.3856|0.3774|0.6629|0.9316|1.2061|1.4299|1.4578|2.168|2.3297|2.4141|1.9793|2.9981|3.5466|4.9626|4.3757|4.5378|5.2948|5.7873|8.3821|8.2014|10.4347|10.9374|18.3667|9.5441|4.8241|4.2536|7.2656|9.7413|12.1843|11.921|10.5869|10.3914|10.5037|9.3065|7.5783|6.1454|5.8505|7.8279|6.8989|7.5313|6.9877|6.0799|4.4958|5.957|6.3613|5.107|4.9567|4.1009|2.7796|2.4889|2.1521|1.1818|0.9741|1.3821|1.3987|2.2216|2.6597|2.919|2.2164|2.8993|3.0824|3.7446|3.2809|3.6671|3.1907|3.3596|3.404|2.7048|4.0458|1.7581|2.6635|3.0943|4.1429|4.5547|5.3845|4.3704|4.8|
2022-02-13 17:50:35|adr_usa_0223|GGAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0884|14.6519|13.9624|13.2155|14.4238|6.678|3.0721|1.4236|0.2061|0.6088|1.9388|2.482|4.1304|4.5051|6.1816|8.2141|4.8558|5.6086|7.9612|6.9167|7.6695|8.0741|6.5026|7.1519|5.3922|6.3614|8.6294|9.1752|9.1752|7.4625|7.0484|6.2579|5.1099|3.416|1.8633|1.6186|2.6631|4.4323|5.0158|5.5992|5.8627|9.3728|14.605|11.8477|12.344|8.179|5.714|5.8651|4.2689|5.5534|5.8934|5.6856|4.7738|8.0547|10.4416|10.375|13.7911|13.5527|15.4506|22.0792|18.7169|17.1962|24.1876|26.9994|29.988|28.8464|22.7548|36.8087|40.9828|47.4765|63.4752|63.2635|39.9017|26.1585|24.2008|24.7338|33.5007|12.829|14.7234|6.6157|10.0512|7.028|8.3816|7.6377|9.74|9.6|9.49|
2022-02-13 17:50:37|adr_usa_0224|GFI|total_return_price|0|4.9099|5.4533|4.677|4.9876|5.8415|5.3175|4.677|3.7455|4.4054|3.6291|2.7558|2.1348|2.5035|1.9795|2.4841|2.3482|3.6873|3.5903|4.0948|4.0711|3.7119|3.2756|2.8374|2.8758|3.3515|3.5632|4.1946|5.1365|4.5403|4.2036|4.6287|4.149|3.6184|4.8497|4.6518|4.5905|4.5905|4.4645|3.7377|2.6684|3.7624|5.5058|4.6336|5.7147|4.7715|6.2289|7.3147|7.0719|6.5459|6.6503|6.5451|6.0181|7.7201|6.4992|5.3464|5.0368|4.6591|3.493|3.8164|3.4641|3.3334|2.6798|2.8406|2.1386|2.207|1.8966|2.5969|2.5443|2.1908|2.2261|1.7314|1.9788|2.2859|2.684|2.6487|2.8873|6.2768|6.7587|7.9002|8.6162|6.5873|7.6413|8.9939|8.848|8.3881|6.7041|8.7577|8.0071|7.4082|7.3179|9.4293|11.441|14.3144|14.9135|11.7192|12.4024|12.2434|10.4015|12.1157|9.5104|9.2626|8.5359|6.5991|6.833|7.8259|8.3159|9.6042|9.1373|8.8556|9.3818|10.8007|12.8237|12.4299|10.3867|11.0141|10.9638|10.2331|9.4306|9.6187|9.3492|6.8104|4.6135|4.016|2.8121|3.2607|3.2872|3.4581|4.0167|3.5696|2.8752|2.3703|2.4683|3.5222|4.3803|4.3623|2.7073|3.2214|3.1758|3.9601|3.9509|3.7335|3.3156|2.2613|3.2891|3.4975|5.0727|4.6463|6.2328|4.5308|8.9662|11.8072|8.9058|9.3308|8.7507|8.12|10.99|
2022-02-13 17:50:41|adr_usa_0226|GENE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.875|47.5|49.375|65|58.75|85|187.5|480|605|416.25|146.25|122.5|269|105.6|138.8|115|50.2|37.6|25.22|27.2|54.02|65|59.6|105.8|101||||208|186.4|181.2|160|151.76|148|155|111.8|76|72.4|81.4|69|52.002|35.4|27|37|26|31|24.84|21.598|19.2|18.206|18.2|46|116.6|111|66.16|60|75.002|69.6|45|49.66|50.2|46.6|31|31.2|20.8|11.52|7.578|15.52|12.4|9.16|10.88|9.44|8.12|7.56|4.24|4.5596|3.4804|3.4616|4.56|5|4.16|4.4|2.4004|3.68|2.4|2.15|1.9|1.65|2.05|3.73|3.49|4.61|4.25|3.39|1.96|
2022-02-13 17:50:43|adr_usa_0227|GAME|total_return_price|1.33026678933|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:44|adr_usa_0228|FWP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.652|27.2982|30.4697|51.1104|30.4435|25.6732|22.6852|23.2487|27.1409|20.1165|35.7773|27.023|39.9|29.47|19.46|18.27|15.05|4.9707|8.3314|7.21|6.79|6.485|5.65|6.15|6.18|7.0785|6.77|8.54|6.75|6|
2022-02-13 17:50:45|adr_usa_0229|FORTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7089|12.481|15.4937|15.2785|9.7373|10.8671|10.8133|12.8576|11.1361|18.3987|31.4177|24.1013|19.2326|13.6915|10.2215|8.6592|5.7823|7.5615|5.7823|4.7815|4.3545|3.7407|3.6028|6.3606|5.471|7.5615|8.8737|8.1309|6.961|6.6719|8.2287|6.1757|6.0187|5.375|5.3959|5.734|5.1552|7.2405|6.9502|8.3391|7.3999|7.1494|6.8307|6.0977|5.9432|3.2925|3.3705|5.9195|6.6412|8.9522|12.1537|10.5783|11.5392|15.3249|15.706|14.6599|10.2939|13.0636|14.496|13.3311|13.6159|13.3656|16.6066|18.9397|22.0413|21.5848|26.2526|25.56|24.4147|19.7943|25.581|26.1754|24.9137|24.612|28.5199|29.2795|36.9743|38.0001|39.7131|34.6036|37.5075|38.7389|33.4348|36.1217|41.0239|34.2975|40.5264|47.7633|61.2459|63.8849|38.2683|87.196|76.3136|84.2346|90.9701|83.9068|103.65|123|
2022-02-13 17:50:48|adr_usa_0230|FMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7032|7.6129|5.1659|6.275|7.4753|10.0127|7.8046|10.58|11.8526|9.1233|9.9323|6.6112|8.2935|10.5418|7.5395|9.1324|11.3206|9.7398|9.2244|9.2601|8.6247|10.613|9.8273|9.2091|12.6351|11.9466|11.4266|13.6224|13.6849|15.4367|18.425|18.5541|24.2038|20.3228|25.5771|30.2195|29.2644|32.0646|29.4269|30.5804|32.9358|33.8961|31.0918|24.1707|20.5512|24.585|30.1814|39.3442|39.0063|37.971|42.4582|46.6881|48.4154|52.7626|55.8791|56.9668|66.942|70.7011|78.0064|87.3631|97.096|79.8209|85.1446|85.3725|82.8181|84.3133|81.928|78.8752|83.2186|81.4716|78.8883|85.8672|85.7137|82.1017|84.2213|69.1401|83.8126|88.8705|88.3722|86.1774|84.1127|77.5764|91.2823|78.9213|87.199|92.2835|86.9884|90.7758|58.9164|62.4126|53.666|72.1246|75.2395|82.5551|87.4404|75.23|
2022-02-13 17:50:51|adr_usa_0231|FMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5583|10.3528|11.2271|10.7209|8.3743|8.0062|8.4663|7.6525|6.3307|8.7192|7.5134|7.5131|8.3818|10.6592|9.1096|9.8986|11.2924|10.2766|8.5917|9.0008|9.7049|7.6003|7.6688|5.7041|2.8924|5.2964|6.5657|6.4293|7.5282|9.1316|8.545|9.9282|10.1146|10.626|10.7767|11.4815|12.2604|14.1369|16.0821|15.6148|17.6576|18.1519|19.8842|19.0095|21.9557|21.8275|20.8219|23.0743|21.8342|19.8333|16.2685|19.198|21.2202|22.6152|23.9591|23.1508|26.6219|24.8756|29.1142|32.6137|29.4833|29.6797|30.8455|31.2156|32.4582|30.3356|29.9464|31.4933|28.9128|31.7701|31.1183|30.3781|31.4756|33.6889|37.5984|38.1063|35.7424|38.3353|40.3877|40.3401|40.5253|39.0809|39.0068|45.246|45.7703|49.1968|47.8206|47.723|48.7372|30.7001|38.4154|37.8554|32.3717|35.4942|31.6104|41.7103|41.6351|40.7334|36.1465|41.57|34.97|32.46|
2022-02-13 17:50:54|adr_usa_0232|FLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4491|8.9407|8.127|5.5499|5.266|3.3451|2.8841|4.8504|6.4279|6.0804|7.0745|7.0481|8.7276|9.6648|9.6583|9.7759|8.7626|9.4504|9.571|9.783|10.7647|9.865|12.9801|14.0195|11.8232|13.9294|13.3021|12.9365|12.459|12.3072|14.4036|15.0317|13.2464|13.89|13.01|9.78|11.65|13.98|12.99|13.38|14.19|13.02|13.86|13.92|14.55|10.87|13.52|17.11|20.82|20.13|8.25|8.73|5.82||||||
2022-02-13 17:50:55|adr_usa_0233|FLML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:55|adr_usa_0234|FENG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0003|2.3402|1.4349|1.4688|1.9176|1.221|0.8844|0.9314|1.0305|1.4062|3.0968|2.4446|2.5803|2.8386|2.4472|2.2646|1.5341|2.0663|1.114|1.5654|1.1766|0.9418|1.0045|0.8662|0.9444|0.7149|1.508|1.7089|1.1219|1.1088|1.1271|0.8062|1.0984|0.9366|0.7696|0.8675|0.5479|0.6551|0.5488|1.2|1.84|1.59|1.28|0.814|
2022-02-13 17:50:57|adr_usa_0236|ERJ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5372|19.5192|22.7257|23.9913|24.286|9.9208|13.8625|14.7759|12.6297|9.9887|10.7729|7.5996|13.3548|15.0031|24.8328|20.8355|20.1914|20.3076|24.5851|22.9419|24.5143|27.8027|30.1937|30.2777|26.4253|31.6778|32.0074|35.9655|39.104|35.2233|37.3084|33.8245|24.9963|25.5385|13.8085|11.4915|14.0726|20.9981|19.1748|20.7418|18.316|24.8906|25.6632|30.5608|27.1325|23.4433|22.6892|28.5456|23.361|25.3992|26.028|32.6351|34.1602|31.5368|30.367|32.1344|34.3586|38.0947|35.4779|30.6611|28.8403|25.1663|28.8762|24.9463|20.4793|17.8575|18.4757|22.3917|17.765|23.426|25.0102|24.6132|25.0434|18.8705|21.9897|20.51|19.68|19.03|19.42|7.68|6.11|5.25|6.6|9.76|15.02|15.3|17.34|
2022-02-13 17:51:00|adr_usa_0237|ERIC|total_return_price|0|||||||||||||||||||||||||||2.6217|2.9766|2.7875|4.6269|3.3549|3.3419|3.601|3.2253|2.7461|1.9948|2.3186|2.5388|2.215|2.7461|3.601|4.5724|5.5698|4.1839|4.3652|5.1359|5.5698|5.7123|6.4053|8.2962|10.1628|8.0888|8.8665|8.9261|10.5349|12.5329|14.0378|16.36|19.9177|15.5031|19.7731|23.8004|15.278|19.903|19.8119|27.4039|25.9999|54.6517|78.0516|66.5679|49.3018|37.2364|18.6259|18.0474|11.6209|17.3814|13.9185|4.7949|1.1987|2.2443|2.1177|3.5396|4.8948|5.8937|9.2435|9.956|10.4022|10.4855|9.39|10.7339|12.3767|11.557|12.6723|11.2208|11.7064|13.6626|12.5962|13.7315|13.7005|8.0378|6.7642|7.3664|6.6793|5.5318|5.7302|7.1054|7.2798|6.6768|7.5849|8.1547|8.1177|8.5321|9.5162|10.9553|7.2756|7.7175|7.8546|7.241|7.233|8.0103|9.993|9.2687|10.9696|10.0575|10.9532|10.2856|10.7199|10.3026|10.6858|9.1674|8.5879|8.4386|8.8074|7.0614|6.6293|5.3604|6.211|6.7067|5.3785|6.2484|5.9865|7.3107|8.3878|8.4545|8.8537|9.1623|7.6963|8.4679|7.8024|9.053|10.6008|11.7236|13.0551|12.4513|11.2|10.87|
2022-02-13 17:51:03|adr_usa_0241|ELP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0869|2.8565|2.2371|2.516|1.5179|1.2372|1.1852|1.1325|1.4701|1.2196|1.5898|1.6007|1.6553|1.5323|1.523|1.5821|1.3901|1.0846|1.3889|1.505|0.7506|0.5344|0.5764|0.5124|0.6585|0.6445|0.9307|0.7366|0.6647|0.7336|0.8897|0.918|1.1814|1.4419|1.6169|2.0545|1.8379|2.39|2.4268|2.5891|3.9463|3.7783|3.3664|3.7323|4.4855|3.2735|2.4503|2.4885|3.4107|4.2652|5.3944|5.2034|4.948|5.7479|6.2382|6.8518|7.0921|5.3796|5.732|6.3807|5.6377|4.4776|4.1903|3.9569|3.536|3.9385|3.7825|3.3848|4.5716|4.4076|4.2178|3.3518|3.4655|2.5288|1.9598|2.6279|3.0191|3.48|2.7686|3.5201|2.6633|3.3166|2.6097|3.0361|2.1086|1.9156|2.9068|3.9101|4.8225|4.7642|6.585|3.9829|4.6973|5.0046|5.7908|5.5389|5.2839|5.8286|5.497|
2022-02-13 17:51:06|adr_usa_0243|EDU|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5513|0.7365|0.9683|1.0814|1.2009|1.6087|1.4333|1.7287|1.6717|1.1113|0.9402|1.2653|1.646|1.651|1.6437|2.0363|2.2664|2.4225|2.2315|2.6676|2.6621|2.1738|2.4221|2.4956|1.2515|1.8363|1.4574|1.873|2.0639|2.7721|2.6851|2.4041|2.1909|2.1508|1.8315|2.342|1.9586|2.9994|3.0909|4.2634|4.0436|5.1067|4.8144|7.2807|7.8873|8.931|9.139|10.133|7.933|5.294|7.753|8.154|11.34|11.914|12.789|11.7|14.25|17.319|19.679|10.96|2.26|2.31|1.52|
2022-02-13 17:51:08|adr_usa_0244|EDN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.65|21.75|23.4|22.1|19.3|12.66|6.5|3.91|3.9|5.19|7.77|7.49|7.36|6.91|7.94|13.01|10.48|9.55|6.06|5.73|4.05|2|2.15|1.95|2.23|2.05|3.94|6.7|7.23|9.7|11.1|10.32|17.37|13.3|12.67|17.12|15.5|16.2|18.97|26.94|33.48|31.75|37.54|51.65|57.25|32.49|28.1|26.6|22.3|19.05|7.41|6.35|2.99|4.18|2.98|4.24|3.43|4.58|6.51|5.23|
2022-02-13 17:51:10|adr_usa_0245|EDAP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.875|6.625|6.563|4.938|2.5|1.438|1.5|1.813|1.875|1.125|2.5|1.313|1.188|0.625|1.781|2.55|1.62|2.12|2.08|1.92|1.52|1.24|1.77|1.75|1.5|1.66|1.7695|2.54|1.9|3.78|3.9|3.8|3.62|4.6|20.77|8.28|7.49|6.2415|6.47|5.98|5.74|4.55|3.8501|3.12|1.95|1.25|1.5|1.58|4.08|2.81|3.16|2.34|2.33|6.12|3.63|3.43|2.19|1.65|1.88|1.88|1.72|1.5899|4.02|2.83|2.46|3.0301|2.82|4.17|1.43|2|3.8|3.49|5.78|4.54|4.22|3.14|2.92|3.28|2.59|3.37|2.93|2.77|2.2|3.19|3.08|1.55|3|2.58|4.47|4.3|2.33|2.735|4.64|5.05|9.63|6.97|6.45|5.69|
2022-02-13 17:51:13|adr_usa_0246|EC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3124|9.3892|9.3484|12.6805|15.1567|13.6383|15.6695|16.3617|23.3207|23.7955|23.6292|24.9333|26.5572|27.2372|36.2245|34.9375|37.5967|39.4426|34.6664|27.7597|32.704|26.6693|25.5035|26.6634|24.9157|12.8801|11.103|10.3724|7.2535|5.6505|6.8171|7.6345|6.7456|7.3011|7.4043|7.0188|7.6884|10.867|15.0622|16.4077|22.1068|13.4252|17.8117|16.5835|15.2643|17.8762|8.38|11.5458|9.7191|12.9158|12.618|13.16|14.06|13|
2022-02-13 17:51:15|adr_usa_0247|EBR.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7841|4.369|4.736|6.0273|6.4115|8.5196|8.4182|7.7457|7.1942|7.4963|9.0215|8.5314|6.6486|7.4803|6.7864|5.0365|5.1533|2.7518|3.202|2.5759|3.1836|2.8797|2.7939|3.6765|3.6918|2.2319|1.7427|2.3477|1.5909|1.9925|2.2242|4.1394|5.962|6.0855|5.46|4.1751|6.7464|5.6771|6.3221|2.9956|3.8442|5.9567|8.469|8.0007|9.2915|8.2528|3.4744|4.9861|5.497|6.4502|5.6882|8.92|7.36|5.85|
2022-02-13 17:51:17|adr_usa_0248|EBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6359|4.1671|3.794|4.4263|4.0575|3.8994|4.1102|2.8455|2.5293|2.7401|3.7518|1.9391|1.096|1.3279|1.0834|1.6441|1.6862|3.3935|2.6136|2.0445|3.1195|2.8876|2.3818|2.993|3.52|3.267|4.968|4.6593|4.7017|4.7652|4.6269|6.1821|6.0542|5.5319|6.374|7.8865|5.9635|4.7708|4.6195|6.6073|7.1013|9.5983|9.9762|9.2468|8.7286|8.94|10.2697|9.2988|6.4886|6.6806|6.9225|5.28|4.6086|2.4035|2.3806|1.7813|2.2575|2.1918|2.2903|2.7083|2.5433|1.7708|1.4757|1.7621|1.0156|1.1371|1.5885|2.2656|5.0688|5.5641|4.7829|3.151|5.3905|4.4791|5.4773|3.1249|3.5069|4.9218|8.1248|8.0117|8.5013|7.7183|3.7566|5.2556|5.0541|6.441|5.7109|9.42|7.18|5.72|
2022-02-13 17:51:20|adr_usa_0249|E|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||3.9087|4.0716|4.2951|6.1186|6.2104|6.3181|6.1957|7.1449|7.8898|7.1675|8.5103|8.3595|7.8772|8.7131|8.1183|7.9146|8.3103|7.2716|6.6944|7.8433|7.1356|8.6689|8.7212|8.4896|8.407|8.5254|9.9137|11.3533|9.7397|11.139|9.4757|11.1891|11.2612|13.9761|14.8546|15.2278|17.0429|19.0977|19.7533|20.3428|23.5006|22.6042|23.0888|24.4972|24.8141|28.7683|27.7207|31.6943|32.312|32.4847|30.5472|34.1951|25.0084|22.5855|18.0986|23.0589|24.7588|25.1362|23.3085|18.5751|22.4641|22.7554|25.5595|25.4699|19.5391|22.9542|26.041|24.4315|25.7889|28.9067|26.4066|24.8516|28.755|30.2918|31.3413|35.1159|31.1259|22.9969|22.7993|24.194|21.9064|20.81|21.1033|23.2827|21.4279|23.9292|24.2929|22.9437|25.982|26.0762|27.7576|29.8836|31.1028|26.0154|29.1042|28.0611|26.6908|27.1022|17.3503|17.7938|14.5852|19.3344|23.1919|23.4371|26.75|27.65|
2022-02-13 17:51:23|adr_usa_0251|DRD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8351|47.5776|50.8032|26.108|15.728|9.6768|15.5216|14.3152|21.7728|17.7408|13.3056|11.2896|12.9024|11.4912|8.4672|6.7536|6.6528|4.2336|5.8448|7.4189|8.2575|8.9026|23.0953|27.4176|26.837|26.1273|16.4505|16.257|18.4504|20.4503|22.6437|16.257|12.9733|9.9348|5.9351|5.6771|8.9205|9.3083|10.0194|8.8558|8.9205|5.8177|4.331|4.7195|5.1972|4.5863|6.3348|4.9903|2.8636|3.6931|5.6026|5.0324|4.8004|4.5699|3.2671|2.9063|3.4675|3.2925|3.5832|3.2722|3.4345|3.7342|5.1302|4.5044|4.3669|5.6406|5.5937|3.8841|4.0916|2.709|2.7384|2.1804|2.4961|1.1393|1.2799|1.3687|1.1024|1.2398|3.1591|4.9249|4.1319|4.5011|4.1777|2.6802|3.3101|2.8028|2.3813|2.2156|2.1109|1.8144|1.7358|2.6605|3.808|4.5965|4.9439|14.6335|11.1869|11.0736|9.1816|10.5501|8.09|8.48|
2022-02-13 17:51:26|adr_usa_0252|DQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.32|10.26|12.98|7.55|3.48|1.58|2.36|0.91|0.7702|1.544|1.474|1.754|6.358|7.26|7.668|6.034|8.562|5.082|5.302|4.71|2.98|3.418|3.36|4.596|4.356|3.98|4.192|4.012|5.7|11.442|9.344|7.02|5.114|4.716|6.606|7.984|9.58|10.24|11.584|14.848|26.11|55.79|70.58|66.78|51.79|37.81|
2022-02-13 17:51:27|adr_usa_0253|DL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3047|1.6698|1.9838|2.9159|3.215|3.5888|2.9957|2.9558|1.6698|2.5171|2.0586|1.9489|1.605|1.3508|1.3198|2.2807|2.3233|2.0071|2.7502|3.4102|4.5972|6.7905|12.6915|12.0968|11.6343|9.7349|11.389|12.1935|11.8035|9.4928|10.8616|12.2861|8.2019|10.9694|9.2754|8.9543|7.908|6.016|8.2132|7.5695|6.4295|7.2047|6.4842|6.1742|4.8335|4.6055|7.378|6.69|8.63|9.56||||||
2022-02-13 17:51:28|adr_usa_0254|DEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||11.3014|11.4597|11.2648|12.3569|13.3069|16.2452|15.7567|15.5135|22.5408|22.9976|17.3004|22.4722|22.5115|21.1584|20.3895|16.0718|15.4677|18.2596|18.1313|23.2956|21.5344|23.3977|22.5742|25.1689|28.8569|28.4059|27.954|24.5319|23.4005|24.9029|25.7078|30.7795|31.221|32.3845|30.5166|35.0248|34.9487|36.4228|36.4363|36.6185|40.3707|42.9929|46.1413|51.5127|53.2592|54.812|58.8328|57.5586|55.2377|50.1772|47.7042|39.3078|31.5917|40.4162|44.4086|50.1285|49.3801|45.9319|51.6481|55.6296|57.7869|62.0705|58.7547|67.6457|75.5002|80.6404|89.5861|92.6456|100.944|92.2085|103.4462|107.7931|102.4698|104.674|96.6336|95.5366|93.5912|98.2213|93.0058|94.1102|94.2213|98.5974|103.0097|92.2685|103.6717|107.4838|120.3618|133.0238|124.6434|132.5498|132.301|132.4224|154.1433|162.3493|156.0346|160.7103|122.4151|129.416|134.6839|155.3767|162.1479|189.2828|193|220.14|
2022-02-13 17:51:31|adr_usa_0257|DBVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.99|27.12|23.72|28|35.59|36.25|31.58|32.41|37.03|34.2|34.6|35.47|39.62|24.01|23.41|19.17|23.17|5.75|7.71|8.15|8.88|10.7|3.92|4.39|1.71|2.76|5.33|5.46|4.74|1.61|
2022-02-13 17:51:32|adr_usa_0260|CYOU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:51:32|adr_usa_0261|CX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0943|6.9218|6.0784|5.687|5.5386|4.6814|5.5386|6.929|6.1345|6.9455|8.288|7.6167|6.2746|6.2519|5.0259|6.5107|7.4039|7.5701|8.6651|9.2394|8.5751|11.0353|11.2508|13.4294|15.926|18.9911|19.944|17.1462|19.4335|21.2568|21.3152|24.509|19.4478|17.6013|17.681|16.9171|13.0748|6.2052|3.9108|6.8381|9.2599|8.6544|7.8353|7.2153|6.2597|7.8227|6.4301|6.3791|3.2127|4.1063|5.9939|4.9997|6.7064|7.7319|9.8392|8.6912|9.8995|9.7495|10.3828|11.4394|11.5434|8.8482|8.2155|8.1386|6.6154|4.8579|6.4983|5.3334|6.9082|7.5737|8.2579|8.9099|8.9002|7.3015|6.5021|6.4339|7.009|4.6499|4.8449|4.144|3.9269|3.89|1.63|2.84|3.67|5.09|6.38|8.42|7.08|6.74|
2022-02-13 17:51:34|adr_usa_0262|CUK|total_return_price|1.83404255319||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2376|7.4414|9.4724|10.7347|11.8518|10.9837|14.1152|13.8533|13.3942|16.7558|16.0145|17.6298|21.6751|22.5755|30.1691|27.2146|30.956|37.1384|35.0009|36.7406|35.4793|37.758|33.7431|27.3575|27.7017|34.0226|33.5001|35.9572|30.2402|30.0607|28.0865|27.1914|24.797|15.1676|20.2533|19.4169|22.1129|25.8917|32.1651|27.3302|25.821|31.7027|30.4363|30.4811|25.0813|24.0016|25.1234|25.4206|27.4402|32.4479|29.7235|27.8712|31.0956|30.213|33.425|34.0389|32.0351|35.8761|40.0412|42.0179|47.7139|44.9325|44.6792|46.2492|42.99|46.0273|53.7316|56.0568|63.0536|61.5946|61.7195|61.7935|57.4291|54.7243|50.1016|48.936|41.1284|41.2651|11.11|12.68|13.3|15.99|22.04|23.81|21.75|16.19|20.61|
2022-02-13 17:51:38|adr_usa_0266|CS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||11.9643|12.7206|12.7894|14.1646|12.5831|13.6857|13.8282|14.3985|16.6081|18.2475|19.4593|22.2392|28.6543|32.3432|17.1823|22.3803|26.712|24.835|26.1345|28.4447|28.1559|29.3268|29.9883|27.2687|25.7252|24.5198|21.1494|25.7721|22.5816|19.0345|12.7638|13.6421|11.1419|16.9306|20.565|23.3697|22.3855|23.0352|20.5457|27.1392|27.5316|25.1772|28.6122|32.7741|35.9325|36.9854|38.2801|46.1409|47.4488|47.963|45.0604|40.8281|34.5647|32.1249|34.2306|20.0364|21.6175|32.498|39.5477|34.9355|36.5132|27.6306|31.4175|29.8304|31.4323|29.7508|20.0067|17.9023|21.7374|14.4235|16.6425|19.3258|20.6163|20.8963|24.1263|24.5133|25.5715|23.0007|22.4088|20.3333|21.8332|22.9877|20.0143|18.0653|11.7687|9.3921|11.5339|12.5608|13.0261|13.425|14.5284|16.4135|15.4388|13.8919|13.9479|10.1388|10.8764|11.3964|11.6249|12.8055|7.7023|10.0812|9.7488|12.6674|10.4902|10.49|9.86|9.64|
2022-02-13 17:51:40|adr_usa_0267|CRTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.39|34.07|40.34|33.87|34.63|40.42|41.68|47.34|37.54|39.83|40.06|45.15|36.2|41.19|49.77|48.99|42|25.6|27.04|33.22|23.99|22.66|20.03|17.96|19.09|17.33|8|11.02|12.19|20.72|34.73|45.23|36.11|38.74|
2022-02-13 17:51:42|adr_usa_0268|CRH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4381|7.2824|6.9401|5.9953|9.2007|8.188|8.8778|9.3543|10.2266|9.4574|8.3661|7.5993|8.572|8.5964|9.164|7.996|9.688|9.6346|8.9188|7.8363|6.6798|7.8691|8.6381|10.1515|11.3359|11.8031|11.8088|13.4996|15.0302|14.9887|15.3565|15.4585|17.0664|20.189|18.9254|20.2011|24.3224|25.2766|30.445|24.1642|20.8732|22.6335|17.921|13.1553|15.5679|14.9073|16.0388|19.1987|19.5315|17.7167|16.5389|12.3248|14.918|17.3565|15.9336|11.8134|13.8826|16.3273|14.0336|15.2728|14.943|17.5099|16.4307|19.6482|20.0069|23.1306|23.8297|19.3575|20.5007|22.9359|25.1867|22.8582|24.4952|24.964|26.5352|29.1974|29.48|31.3194|32.4837|32.6838|31.3317|30.987|33.6839|30.4928|23.2784|29.1826|30.5006|32.2895|37.6048|24.6015|34.4479|35.574|40.9988|46.5937|51.0142|48.2|50.69|
2022-02-13 17:51:45|adr_usa_0269|CRESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8623|13.6018|13.6808|12.2575|13.1276|10.439|7.8289|7.6873|6.8948|6.8126|7.0559|6.7539|6.7095|5.6875|5.7764|5.3902|6.1089|7.1222|6.576|4.7522|4.6623|4.2725|4.1976|3.8603|5.3069|7.2333|6.7536|9.2417|9.1515|7.9794|9.017|10.5439|10.2573|9.0204|10.6193|7.9584|10.6469|10.0571|10.3635|13.3112|15.4644|16.1565|16.7948|15.9259|12.008|11.607|8.0979|6.7878|5.6971|7.1017|9.911|11.3091|11.1167|9.9385|13.2086|15.1963|14.9789|12.9801|9.4964|9.6275|11.0614|6.4128|6.9312|7.2197|8.2952|6.726|7.7398|9.4747|8.5209|10.7738|9.7836|9.1204|12.4361|11.6731|8.6299|11.1462|10.2196|12.1909|15.5883|13.7317|17.9244|17.6223|16.6428|19.3238|18.6887|14.8781|13.6172|11.426|11.124|10.4714|5.601|6.19|2.39|3.07|2.74|4.45|4.74|5.91|4.93|4.7|
2022-02-13 17:51:48|adr_usa_0270|CPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:51:48|adr_usa_0271|CPAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8817|6.8696|5.972|6.7021|8.0564|8.9185|7.4979|7.4129|7.3007|5.4878|5.1549|5.5248|5.6253|4.7998|5.0558|3.8206|4.8888|5.2129|6.199|6.7407|6.5898|7.984|8.0486|9.1481|9.0749|9.2101|8.9887|7.8504|7.6487|7.9566|6.6239|6.9095|7.8293|6.0064|6.8129|6.1324|6.3865|6.7478|6.39|5.38|6.02|
2022-02-13 17:51:50|adr_usa_0275|CMCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7074|11.6133|10.8436|8.0738|9.1734|17.3205|7.5712|8.4194|8.5503|4.9741|6.6496|4.9218|5.503|5.8014|4.5396|5.6391|6.5344|5.2464|5.0422|3.3039|3.3615|1.9321|2.0703|2.1534|1.2398|1.72|1.89|1.91|2.28|2.31|1.64|1.21|
2022-02-13 17:51:51|adr_usa_0278|CIG.C|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7746|3.9004|3.581|2.9441|4.2565|3.5817|2.1283|2.2632|2.8635|2.6477|2.9119|2.7476|2.4077|2.5797|2.9177|3.4276|3.9173|2.9385|3.7084|5.2553|4.9966|3.6835|4.0806|4.0987|3.1036|3.183|3.1952|3.3656|4.581|3.9172|3.5097|2.5766|2.5463|1.1265|1.1665|1.4781|1.5936|1.9704|1.907|2.804|1.8203|1.8166|1.3945|1.6733|1.1955|1.2636|2.9877|3.1473|3.4784|2.8467|3.0967|1.4233|1.7476|1.5621|2.6358|2.301|3.007|3.1331|3.35|
2022-02-13 17:51:53|adr_usa_0279|CIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||0.3425|0.3788|0.3917|0.5996|0.6119|0.5136|0.7382|0.9052|1.0965|1.1774|0.9295|1.0523|0.6717|0.5373|0.4355|0.5458|0.5098|0.3686|0.5807|0.4487|0.4538|0.4404|0.389|0.3297|0.3063|0.2519|0.3738|0.3907|0.3194|0.152|0.2127|0.2162|0.2678|0.343|0.5441|0.5219|0.4638|0.6631|0.7765|0.7246|1.0277|1.2961|1.4064|1.735|1.6843|1.5596|1.9152|1.9331|2.6916|2.721|2.3548|2.3013|3.2951|2.6495|1.8442|1.9838|2.3318|2.6372|3.1334|2.887|2.8716|3.2083|3.4051|3.9551|4.3533|3.13|3.8934|5.2044|5.1849|3.4116|3.2375|3.5326|3.2079|3.0899|2.8678|3.2736|4.0529|3.2364|2.7479|2.2871|2.1833|1.02|0.8596|1.3479|1.3928|1.6323|1.4657|2.115|1.5837|1.6365|1.3688|1.7143|1.2944|1.2029|2.5314|2.5385|2.7937|2.4857|2.5004|1.2659|1.5266|1.4691|2.3051|1.8513|2.2816|2.4158|2.43|
2022-02-13 17:51:56|adr_usa_0280|CIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.2675|5.1267|6.2426|7.1806|6.6888|7.4145|8.4582|6.7864|7.4695|7.5178|5.9718|4.9998|4.8347|2.2747|2.2191|2.3432|2.3128|2.1911|2.252|1.4316|1.0581|1.6183|0.9959|1.1225|1.1357|0.5805|0.795|0.8855|1.2669|0.7315|1.276|1.4995|2.758|2.7219|3.0373|4.3534|3.8984|4.7792|8.4022|8.0446|9.7311|13.4658|17.7976|21.6964|15.0895|18.0291|19.7641|17.7174|21.1821|22.5273|22.2664|23.401|20.8909|19.0823|15.8265|13.3653|21.1267|29.9809|31.9871|32.3177|35.7155|47.0094|44.5765|45.397|48.6254|40.7955|43.879|47.9268|46.1432|44.8466|50.3024|48.1|43.6324|44.7429|38.4249|44.5976|45.9613|45.4006|38.5727|31.6847|35.1844|26.5742|22.2817|28.7318|29.6017|33.3576|31.5987|34.6274|38.964|40.3352|35.2117|37.6325|43.1203|37.9527|34.9596|46.8514|47.4442|46.2239|51.4945|24.0677|25.6464|25.1671|39.8738|31.7462|28.6973|34.5586|31.59|
2022-02-13 17:51:59|adr_usa_0281|CHU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7679|15.9201|11.1158|8.5158|13.339|7.6341|8.5234|6.9634|5.8028|4.8005|5.2376|4.7478|5.5354|6.3911|7.1004|6.9847|5.7322|6.0689|6.2569|5.928|6.4321|6.5275|6.5831|6.44|6.9858|7.849|10.7611|10.987|13.6946|17.2351|17.8825|17.3416|14.883|12.5645|10.7281|8.6506|11.0215|12.1634|10.5393|9.4735|11.2091|12.5081|12.8866|14.1942|17.2863|18.5154|18.0913|14.7587|12.2811|14.2331|13.6904|11.9835|11.6961|13.8065|13.6824|11.4567|14.0623|14.1346|12.1644|13.511|14.3987|11.4085|11.2429|12.0526|9.8697|11.499|10.8115|12.7327|13.7686|13.3731|12.582|11.8097|11.9169|11.159|10.0791|12.1253|10.6|9.9345|8.8446|5.3723|5.78|6.56||||||
2022-02-13 17:52:00|adr_usa_0282|CHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7383|5.5649|5.7199|6.9711|6.5858|6.9949|8.0952|8.2342|8.3375|7.3484|7.1498|7.841|7.2015|7.1649|8.2623|8.3386|7.9869|9.3038|10.216|11.9669|12.3102|10.682|9.5616|12.7951|12.6559|12.7682|13.4146|14.1271|14.3628|16.8193|19.3973|18.3893|20.8593|21.9149|21.7783|19.7742|20.0149|21.5963|21.9279|21.2992|21.8934|23.3585|22.374|22.0338|23.0979|22.6344|21.8403|23.4062|23.2577|23.2625|23.5349|26.0254|27.3952|28.7202|25.558|28.1741|29.0543|29.3485|30.0568|32.0025|30.62|31.8012|30.9718|31.4177|32.7732|33.2324|34.4674|32.7124|35.5909|35.698|37.3645|37.5282|39.2043|39.5|42.09|
2022-02-13 17:52:03|adr_usa_0283|CHL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6416|4.3653|5.3974|4.2597|3.9668|4.6171|4.3895|7.4865|8.7302|16.3955|25.2233|23.4269|18.1107|13.9813|11.981|13.4637|7.3873|8.9741|7.8295|7.4134|6.2792|6.4301|5.7382|6.244|7.2775|8.1972|7.8657|8.058|8.6516|9.3644|9.1141|10.487|13.0964|14.1621|14.0555|15.381|19.1498|24.9305|27.1068|31.399|42.3165|53.6895|42.0813|40.7447|30.2138|29.0735|26.256|29.71|30.8596|28.2246|30.3799|31.851|33.093|32.2239|29.5198|29.6747|33.577|31.8233|36.3118|36.64|38.4646|40.6692|37.1699|34.9313|41.2329|38.3941|32.4463|36.3386|45.3173|44.2648|48.6489|49.3742|46.1223|44.3115|42.766|44.2897|49.4692|42.3471|44.5898|43.5774|43.9546|42.6946|39.3977|38.9025|43.4019|42.9047|46.0959|41.8113|38.5076|38.8851|33.7319|34.3276|31.83||||||
2022-02-13 17:52:04|adr_usa_0284|CHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1788|11.3751|11.7316|15.0856|17.0275|25.4403|22.2603|22.978|22.2833|25.5363|23.6059|24.7578|24.8194|24.84|24.6962|21.7308|24.3039|34.505|32.8177|43.6842|45.2228|54.9216|43.3751|42.4775|31.1809|27.1573|29.7131|37.153|37.0933|31.2097|36.272|35.282|40.8905|38.955|43.771|49.8714|51.2516|44.8548|43.7771|34.1766|46.9987|43.8766|40.7783|38.8348|43.6618|40.5494|33.6829|40.1553|51.5357|50.0571|53.4546|48.793|42.3261|39.9592|42.9517|37.7761|43.0488|40.1523|41.696|43.1017|45.1075|42.7451|38.4483|42.0415|44.5903|46.6238|51.5742|47.5917|44.0069|38.8721|25.4551|29.1|32.47||||||
2022-02-13 17:52:05|adr_usa_0286|CEO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3671|8.2237|8.4065|9.3907|8.9237|10.6345|12.6197|12.9958|12.4458|12.5359|14.4868|16.1695|21.2546|21.1647|21.0951|25.7891|28.2225|29.2104|31.2431|38.7139|36.3516|43.6705|40.9691|45.849|49.6721|45.7541|62.2745|83.3108|97.8086|80.0095|99.8174|62.4277|51.6333|57.3637|74.4432|83.5622|95.3595|101.8567|110.3062|123.2981|151.6382|159.4169|148.1574|107.2223|113.2847|134.869|132.1219|138.5284|145.1468|126.7931|111.5463|144.6777|130.0531|105.0693|124.6455|125.6248|99.5227|103.2578|109.187|76.2031|78.7609|90.3712|97.889|95.2782|102.7867|96.8408|89.772|106.6408|117.1688|123.6385|140.0576|169.2072|125.7486|154.6509|152.4485|147.8991|150.9116|96.2037|112.5979|95.82||||||
2022-02-13 17:52:06|adr_usa_0287|CEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.39|13.7343|10.7461|15.2284|7.3846|6.1488|4.3389|2.9308|3.2181|2.7296|4.7984|5.4305|5.2007|4.5398|6.0914|6.8959|6.8384|6.2063|7.5083|4.2391|5.5636|6.6269|7.5875|5.7128|6.2584|5.9087|6.2724|6.972|7.9746|8.427|9.0053|9.4856|10.1991|8.3663|8.315|7.2506|7.5389|7.6287|6.4518|7.6098|10.252|13.8016|22.7111|62.2017|43.9288|24.9894|14.8131|8.0352|7.4727|6.9292|10.5072|16.3398|16.3587|23.1035|19.5397|28.1515|23.2547|18.5282|21.3168|17.5734|16.9589|16.6659|15.0116|14.4255|18.6983|21.5626|14.3971|16.7226|17.9232|15.7395|14.7469|16.5241|23.0184|25.3155|37.0185|28.0569|27.1211|24.5876|24.0015|23.1697|21.6966|28.7591|28.7206|26.2681|34.5769|39.3001|33.4813|30.8279|26.73|32.0956|28.4498|25.0004|26.0659|17.6595|18.1017|24|21.81|25.49|21.3|18.821|18.25|
2022-02-13 17:52:09|adr_usa_0288|CCU|total_return_price|0|||||||||||||||||||||||||||||||||||||||2.5216|2.9973|3.4017|3.5114|4.0405|5.5797|4.4927|4.2865|4.7736|4.9531|4.5342|5.3156|4.2675|4.6859|4.2828|4.7881|4.2692|3.2855|4.0535|4.5484|5.9607|6.0903|10.0685|11.3124|9.8482|11.2995|13.9828|14.44|16.731|18.7442|14.5044|15.8043|11.9059|10.207|11.5127|13.3873|8.4872|10.87|11.0092|6.8806|7.4672|8.0347|7.3362|9.1728|8.3042|10.3413|9.352|8.2099|6.9257|7.4752|7.694|7.0179|7.4626|7.202|6.6432|7.2526|6.7605|8.4041|8.2859|9.1261|9.0344|8.3298|7.1517|8.9751|8.1872|6.7567|7.2302|9.1828|8.986|10.3437|9.9434|11.6772|15.0808|16.5198|16.1776|16.3673|14.3795|17.7353|22.1172|17.8585|20.4273|22.6453|23.8846|20.9763|19.5609|17.8999|16.6155|17.574|16.5309|14.0109|15.6801|16.2333|16.9768|16.7395|17.3501|18.2785|15.8116|16.59|19.9823|21.0057|21.5581|23.8697|23.7325|20.375|22.7932|20.5302|24.3163|24.0523|18.8928|16.3167|11.5085|12.6875|11.4914|13.1632|15.8227|18.4146|15.8088|16.41|
2022-02-13 17:52:11|adr_usa_0290|CCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2223|4.25|3.3633|4.2867|4.4701|3.4795|2.5194|2.1819|1.9573|2.3937|1.8611|2.3295|2.5991|2.7916|2.5798|3.3499|3.5168|5.6476|5.8521|5.9812|5.252|5.2602|6.227|3.8099|4.98|4.97|3.89|3.86|4.53|4.74|3.67|3.65|3.4|3.04|4.0601|3.138|3.5691|2.8025|2.2498|2.41|2.6678|1.8|1.65|1.9814|2.8|3.67|2.96|3.1|2.05|
2022-02-13 17:52:13|adr_usa_0291|CCIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:13|adr_usa_0292|CBD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.6052|0.8074|0.9358|0.8624|1.0276|1.2719|1.258|1.0832|1.2859|1.4442|0.8339|0.9894|0.9336|1.2635|1.3396|2.1847|2.4171|2.1996|2.5463|2.5631|2.1839|1.6299|0.8778|1.5449|1.594|1.294|0.8612|1.1129|0.918|1.1644|1.4331|1.9091|1.5979|1.357|1.568|2.008|1.6464|1.6564|2.4042|2.7398|3.5102|2.6549|2.2176|2.9133|2.4631|3.3288|2.6114|3.1833|3.5261|3.7387|3.0783|2.4267|2.3845|3.4907|5.1781|6.9338|6.2055|6.5931|6.5742|8.0313|8.0218|9.2301|6.0793|7.2293|9.4498|8.0982|9.1769|9.0635|10.8787|9.5094|9.6699|9.4244|9.2324|10.0111|9.4629|8.0304|6.5019|5.3244|2.8412|2.4082|3.1843|3.3344|3.7561|3.7928|4.4001|4.4803|5.4245|5.4835|4.6994|4.7936|5.1534|5.1322|5.7524|6.2309|4.9221|5.5978|3.2276|3.4623|3.2689|3.7934|5.4764|7.79|4.71|3.99|
2022-02-13 17:52:16|adr_usa_0293|CANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75|71.1|69.3|58.05|70.95|83.1|82.65|52.35|49.05|51.3|33.45|32.85|61.5|45|40.8|39.15|40.35|36.3|28.65|26.7|25.8225|23.4|21.45|18|19.8|18.15|13.1249|2.83|2.29|3.3|1.31|1.98|1.78|1.82|2.37|2.23|1.69|1.31|
2022-02-13 17:52:18|adr_usa_0294|CAJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.2839|5.8147|5.5411|5.613|6.1194|6.2953|6.5881|7.2021|6.8049|7.6241|7.3815|9.4829|10.1429|8.1367|7.9496|7.9929|6.8573|7.5377|8.3703|10.2401|10.4159|14.2926|15.1953|17.7783|15.6166|11.9201|12.9328|14.6042|9.6062|12.4607|13.2035|13.4786|11.3551|13.1743|12.5451|16.3604|17.4606|17.2106|18.7134|19.3406|17.1106|19.8263|19.5852|19.3385|19.9374|21.8255|24.5041|27.3479|29.2757|31.9214|30.2799|33.318|30.8465|26.3404|26.6507|29.7278|21.9142|18.5776|17.1754|19.5848|24.0761|25.8255|28.1994|23.1059|28.9335|32.3632|27.3266|30.5836|29.0862|28.8948|31.2699|27.2515|21.8408|27.2674|25.5149|23.3297|22.7122|23.1657|22.4852|24.1088|23.991|23.8089|26.5989|24.837|22.2008|23.5924|23.3496|22.9888|23.3263|23.1446|25.719|28.5326|28.7842|32.0298|31.2162|28.6093|27.6991|24.8201|26.1151|27.002|24.6311|25.9146|20.5043|19.2648|16.0041|19.0727|22.3744|22.63|24.38|24.43|
2022-02-13 17:52:21|adr_usa_0295|BVN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.9436|4.0196|3.893|3.4698|4.356|3.9975|3.8834|3.2541|3.3306|2.6855|2.3784|2.6666|2.7179|3.1611|3.5739|3.3223|3.6196|3.5788|2.9305|3.0162|3.0807|3.8551|4.5262|4.3412|5.6564|5.3731|4.4915|5.559|5.2672|6.3607|8.4343|12.1417|12.4079|9.549|10.2534|9.9475|9.8954|10.0729|13.6044|12.4798|10.8879|12.1351|12.0106|12.5976|13.4461|17.0147|21.7021|25.7924|31.2151|29.971|21.5304|18.3747|22.1198|22.1847|32.5062|31.0121|28.6956|35.9187|42.2166|45.8744|40.2619|35.8475|35.6209|36.3719|38.2407|36.3774|37.316|34.6303|25.007|14.3958|11.421|10.951|12.2687|11.5366|11.3119|9.3624|9.9207|10.1655|5.8368|4.1916|7.2079|11.7031|13.554|11.0735|11.8196|11.3428|12.6152|13.9178|15.0546|13.4977|13.2798|16.1318|17.186|16.6397|15.1524|15.1|7.29|9.14|12.22|12.19|10.03|9.05|6.76|7.32|
2022-02-13 17:52:23|adr_usa_0296|BUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9449|33.8226|37.8562|37.9085|37.9513|44.4777|43.4818|42.931|44.4215|41.5524|45.5214|56.0672|56.063|67.9928|69.4476|76.6354|73.815|80.0091|83.8239|84.5212|94.7395|92.9066|95.7406|102.3465|103.765|89.911|106.8099|107.3016|112.9316|117.2184|92.4756|99.366|103.5944|107.8539|103.2257|101.3762|91.7021|83.4603|63.6436|80.4964|87.4715|91.6858|80.5064|42.2121|51.6629|53.8246|69.0657|63.4432|75.95|58.4|60.02|
2022-02-13 17:52:25|adr_usa_0297|BTI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||1.7615|1.6761|1.8356|1.9805|2.2377|2.4187|2.0558|2.1581|1.8959|2.3172|2.4283|2.6749|2.666|2.8063|3.1618|3.0948|2.3186|2.7251|2.8127|3.1183|2.8408|1.6759|1.8712|2.3665|2.3468|2.8408|2.8336|2.9358|3.3466|3.2107|3.7417|4.1835|4.0924|3.906|3.8344|4.6756|4.5432|5.8039|6.5216|6.7575|6.4075|7.606|7.9797|8.7779|9.6919|10.3099|11.3858|11.8801|12.9561|13.4179|15.3321|16.8157|17.7091|19.328|19.102|17.4629|15.7966|13.5316|12.1727|14.7661|16.9762|17.3546|19.0952|17.5432|21.0139|21.8549|23.5433|25.5811|24.9509|27.9398|30.679|30.9518|31.5041|31.0774|33.7591|32.463|33.6164|34.3421|36.7202|39.2411|37.7465|35.9907|35.6334|37.1717|38.2915|38.4202|41.7461|46.2346|46.0567|40.6518|49.04|50.6815|46.7379|50.594|44.1061|39.0697|36.1114|25.5175|33.9452|28.872|30.5528|36.3694|29.9032|33.9527|32.1888|34.6708|36.5265|37.0639|34.5944|37.41|
2022-02-13 17:52:27|adr_usa_0299|BSMX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5843|10.619|9.974|8.9301|9.474|9.868|8.2836|9.5569|9.7884|7.5855|8.0265|6.8437|5.4301|6.5877|6.8081|6.5588|6.8449|5.8163|7.4927|8.1263|8.32|6.0546|6.1982|5.639|6.7989|5.5771|6.2305|7.102|6.0739|6.5937|3.151|3.6178|3.0148|5.1057|5.3197|6.2629|5.6099|5.43|
2022-02-13 17:52:29|adr_usa_0301|BSBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5461|6.1311|5.686|4.8324|6.0586|6.2877|5.6387|5.4598|3.9658|4.1013|4.8198|3.7234|3.9003|3.7592|3.7609|3.3196|3.5363|3.2269|3.3801|4.3185|4.2099|3.1642|2.7402|3.4826|2.0455|2.761|3.4087|3.7667|4.8777|6.1116|6.6896|5.6405|6.5808|7.3237|9.1112|5.8042|7.31|8.8955|9.4733|9.7537|8.8689|10.2429|4.5524|4.6467|4.275|7.9362|6.4088|7.7933|6.3307|5.3135|
2022-02-13 17:52:30|adr_usa_0302|BSAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.3186|1.9853|2.1766|2.8553|2.8088|2.8553|3.1858|3.1211|3.0403|2.9918|3.6802|3.4597|3.2393|3.0188|3.1552|2.3489|1.7441|2.086|2.6091|2.8404|2.9607|3.1643|3.0226|2.7356|2.9843|2.9939|3.2505|3.6524|3.1785|3.5628|3.3997|2.9346|2.9938|3.1511|3.1004|3.6091|4.0671|4.205|4.7568|4.9653|5.1959|6.2968|6.1611|6.3707|8.6527|8.7967|8.5995|8.2654|9.2714|9.8677|10.218|10.5391|10.7582|10.8476|11.1177|9.4904|9.4419|7.7296|7.5796|10.7842|13.2903|14.9625|15.7571|15.9895|23.0107|22.2766|20.675|23.2006|18.1727|18.7217|21.2913|19.8692|18.7795|18.9787|18.9654|16.9438|18.2189|16.334|16.2439|19.1039|15.9548|14.243|15.6587|15.4274|13.8808|13.439|14.7417|15.5885|16.6508|17.6005|20.1838|21.3689|24.9851|26.297|28.1807|27.6056|28.0887|26.2618|26.1301|27.2916|25.5403|21.0434|13.8009|15.4057|13.0197|18.3084|23.9388|19.87|19.77|16.29|
2022-02-13 17:52:34|adr_usa_0303|BRFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5378|0.6319|0.6319|0.558|0.3899|0.4302|0.4101|0.2487|0.2084|0.2823|0.363||0.3765||0.3092|0.7563|0.8067|0.7287|0.5808|0.4432|0.6739|0.7206|0.5699|0.3431|0.3762|0.3481|0.4958|0.6996|1.0064|1.279|1.2307|2.1175|2.781|2.6973|3.0123|4.1783|4.4453|4.2576|3.7643|4.5021|5.6528|5.8925|8.2495|8.5693|10.8118|10.4089|12.3622|8.8177|5.9579|6.1724|8.4588|11.6511|11.0582|12.0706|12.6638|13.2083|14.3971|16.8682|14.7896|15.6201|17.7603|18.7154|14.9487|16.1199|18.5493|19.9553|19.4017|23.2519|19.0259|17.7312|22.2645|22.4044|22.2725|18.5602|20.6773|16.1931|13.8129|14.5478|13.3239|17.06|13.87|12.21|12.25|14.3|10.81|6.7|5.21|5.59|5.63|5.82|7.41|9.27|8.49|2.97|4.33|3.23|4.3|4.43|5.75|4.93|3.85|
2022-02-13 17:52:36|adr_usa_0304|BP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.3887|6.0669|6.4197|6.6183|7.0219|8.0618|8.4703|8.5977|10.156|11.5944|11.3675|12.5116|15.2933|13.5291|14.7433|15.234|15.1928|15.9476|17.8922|19.3424|19.8661|21.3832|19.3393|20.6802|19.4635|17.6899|18.452|18.6485|18.5113|17.6272|20.2689|19.4003|15.4504|15.8888|15.2278|16.7345|16.9209|20.0181|20.9427|21.9795|23.8978|24.434|26.3225|26.5343|30.3688|27.7505|30.0342|30.5514|29.0266|29.9587|29.2|32.8302|31.8647|33.8962|28.4408|32.9932|24.1253|22.8843|20.0338|24.2455|27.5225|30.3994|30.3836|15.3755|21.9186|23.5158|23.7127|24.0175|19.7502|23.6347|25.1442|22.9244|24.2272|24.1175|24.8382|24.7842|25.2827|29.5998|29.6368|32.8781|27.7272|24.4007|25.4039|26.3225|20.4666|21.2783|20.9779|25.1461|25.3531|27.4378|25.7821|26.326|29.6854|32.9436|32.2552|36.8008|37.6746|31.4381|36.7771|35.5957|32.9687|33.2711|21.8726|21.4754|16.2904|19.5268|23.4852|25.7849|27.0125|26.63|
2022-02-13 17:52:40|adr_usa_0305|BORN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:40|adr_usa_0307|BMA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8703|8.2059|8.0235|8.1767|8.4247|8.3299|8.855|9.0884||17.0317|15.0669|15.0965|23.0962|26.5225|26.1042|21.5598|18.5527|18.7926|12.9771|14.7573|8.5811|7.8081|11.1656|19.3836|23.7099|23.9908|25.7426|37.066|41.9662|33.4405|31.4481|18.5443|17.6583|17.5618|10.8862|12.6494|15.2196|14.6056|12.2634|18.1408|22.1321|21.8689|30.6937|35.9255|39.9071|51.8792|42.619|34.3927|49.4394|57.6815|67.7701|70.419|57.3155|77.895|83.4131|101.7125|107.6269|100.1366|60.3801|44.6362|38.0142|40.8481|65.35|24.52|33.01|18.13|18.67|14.64|15.57|13.61|17.4|16.75|14.32|
2022-02-13 17:52:42|adr_usa_0308|BLRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.85|48|45.15|47.1|36.45|39.75|38.1|25.65|23.85|32.4|44.4|34.05|31.6515|21.9|25.2|32.25|39.9|22.5|18.75|16.2|11.85|18|14.25|17.55|12.7485|17.4|16.05|12.975|13.65|15.6|6.5235|6.45|5.55|2.74|2.25|1.22|1.76|1.64|2.55|2.79|2.81|2.69|2.09|
2022-02-13 17:52:44|adr_usa_0309|BITA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.54|9.01|12.16|6.85|6.13|4|5.27|4.09|4.49|7.37|9.65|10.53|16.36|31.96|37.08|44.4|78|70.71|50.88|51.05|28.29|27.21|24.88|27|32.68|20.5|26.2|28.71|44.15|31.82|20.76|23.37|22.9|22.71|15.92|10.06|15.01|14.84|10.39|15.85|15.77||||||
2022-02-13 17:52:44|adr_usa_0310|BIDU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.955|6.402|6.675|4.94|8.196|8.51|11.278|9.68|15.522|26.879|39.967|22.021|33.209|25.446|12.372|17.5|28.335|39.105|41.42|59.7|76.19|103.72|100.5|136.38|124.87|121.42|112.97|148.09|117.38|114.595|98.7|85.08|91.09|143.805|168.578|164.09|181.19|218.23|233.16|208.4|211.98|136.68|197.03|189.84|162.8|190.83|165.28|169.79|177.85|239.82|233.37|223.1|264.06|230.47|157.42|164.85|116.91|101.21|127.49|97.63|123.33|122.58|191.26|257.47|207.67|156.71|140.88|
2022-02-13 17:52:46|adr_usa_0311|BHP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.5883|11.7262|10.0383|9.4526|10.4821|10.8924|10.796|10.8216|9.9967|11.0508|10.367|11.7234|9.2354|7.3522|8.2211|6.7893|2.6946|2.7579|3.3095|4.5915|4.5306|5.2665|4.3247|4.7817|4.1274|4.2912|3.9418|4.5022|3.7903|4.7882|5.4722|5.3351|4.4082|5.2722|5.0889|5.3872|6.5911|8.5746|8.8188|8.3048|9.9426|11.5094|13.5354|13.2065|16.6969|16.3257|19.6682|21.2575|18.8649|19.7962|24.3659|30.0488|39.874|35.5315|33.6855|43.5788|26.956|22.243|23.6402|29.0096|35.489|41.1718|43.6949|33.7232|42.0929|51.2483|53.4312|52.7346|37.567|39.9361|41.5496|37.475|40.1181|45.8543|40.6729|34.2715|40.2919|41.322|41.8216|42.2412|37.047|29.7735|30.0688|27.8261|22.4039|18.2519|18.5745|20.4821|25.0726|25.8902|26.8437|26.3042|30.5451|34.66|34.3064|38.615|39.5476|38.3177|46.1955|49.1023|43.058|47.7056|32.9277|44.6305|47.331|59.8067|65.1382|68.3674|53.52|60.35|
2022-02-13 17:52:49|adr_usa_0313|BCS|total_return_price|0|||||||||||||||1.2814|1.4394|1.5857|1.7839|1.8964|1.6571|1.8157|1.4235|1.4589|1.5241|1.6015|1.514|1.9091|2.0401|2.2061|2.2134|1.913|2.3244|2.6602|2.4068|2.7636|2.4182|1.9425|2.3295|2.3054|2.1767|2.4487|2.7102|3.0145|3.6416|3.0167|3.1884|3.6088|3.8081|4.2131|4.4427|4.8712|4.7024|4.8296|5.0695|6.3405|7.4516|7.3375|8.8184|12.1059|12.239|13.6059|13.0935|7.6064|10.3723|13.3931|14.0239|14.1147|13.6551|13.3504|12.1367|13.5811|15.8152|15.7172|15.6798|13.9796|16.9838|15.8985|17.3724|12.4304|12.9167|12.6178|16.1751|17.0119|19.9478|20.334|19.6138|22.1106|26.1053|24.302|23.4224|24.2972|25.0718|28.6254|28.0015|31.5538|36.1343|36.4347|35.6989|31.6885|26.3115|24.79|15.8533|17.5302|6.9553|6.0327|13.0874|16.7779|12.5295|15.558|11.4004|13.5634|11.9297|13.2026|11.9969|7.1799|8.1113|11.3177|7.7272|10.4651|13.1222|13.5972|13.1525|14.24|15.2114|13.3438|12.4655|12.6902|12.9132|12.7075|14.396|12.9878|11.4361|7.7693|6.8499|7.8814|9.9765|10.2862|9.6913|9.5165|10.0222|10.9732|9.3114|8.4181|7.0919|7.7055|7.3299|7.2188|9.3628|4.4552|5.5666|4.9273|7.8581|10.122|9.5481|10.32|10.35|
2022-02-13 17:52:53|adr_usa_0314|BCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3686|2.47|2.082|1.8622|2.0626|2.2945|2.6613|2.9815|3.7365|3.6226|4.0452|4.8168|5.1796|4.9492|5.0521|5.814|5.9949|5.9992|5.584|6.3036|7.4782|7.9378|7.787|7.8908|7.6508|9.1676|8.4644|6.9694|5.6516|6.4807|7.3901|8.7143|9.4928|10.9622|12.0206|16.9328|17.4828|15.8465|16.8361|14.4301|15.9272|19.2842|17.2208|16.7106|19.4291|19.83|17.8458|19.7746|18.2639|16.5677|17.9795|16.9037|15.8481|15.9125|16.0139|15.007|14.5554|16.5673|16.1534|17.9579|18.2224|20.5644|21.286|25.567|26.6429|27.8147|27.0235|27.5124|25.5538|26.7375|26.0543|26.4144|19.2407|13.0918|17.3832|15.3651|20.1423|23.5838|19.82|19.26|15.84|
2022-02-13 17:52:56|adr_usa_0315|BCA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:56|adr_usa_0316|BBVA|total_return_price|0||||||||||||||||||||||||1.0154|0.9122|0.9122|1.0365|1.0217|0.7823|1.0262|0.7908|0.7833|0.9472|0.9181|0.9693|0.8932|0.8853|0.9063|0.7224|0.6938|0.8795|0.8189|0.9078|0.7757|0.8088|0.7833|0.8945|0.8886|0.9262|1.0642|1.1567|1.3649|1.4305|1.5692|1.8094|2.1217|2.3953|3.2695|3.7376|3.9594|5.7419|6.3024|4.0939|5.9863|5.5072|5.7093|5.1192|5.6125|5.929|6.1354|6.2312|6.1364|5.6577|5.4461|4.4241|5.3022|5.0414|4.8164|3.2818|4.2551|3.6736|4.6663|4.6375|6.2616|6.0423|6.1933|6.3793|8.2579|7.6213|7.2739|8.38|8.5938|10.1097|10.0908|11.4196|11.9617|12.2869|12.3565|11.8953|12.4996|11.4395|10.0523|8.6864|6.8126|4.5111|6.8594|9.8421|10.0279|7.6099|5.804|7.6829|5.8484|7.1022|6.9483|4.9515|5.2195|4.94|4.4699|5.0645|6.1558|5.8116|5.6739|7.7539|8.5931|8.4949|9.0325|8.6307|6.8201|7.3843|7.2665|6.2813|5.5008|5.0622|4.4566|4.7744|5.4233|6.2876|6.9072|7.3699|7.1123|6.6103|5.9971|5.3974|4.6192|5.0034|5.0019|4.678|5.1307|2.8136|3.3101|2.6675|4.8093|5.0819|6.1268|6.5017|5.87|
2022-02-13 17:53:00|adr_usa_0317|BBL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9795|6.5062|8.3895|8.608|8.3558|9.769|11.3738|13.9723|12.9099|15.477|15.6747|16.8124|18.0522|17.2462|18.2205|21.7562|28.0255|32.5288|32.8584|29.2747|38.3138|25.614|18.9638|20.8542|24.6449|30.3533|34.6447|38.2301|32.9338|36.3013|45.6322|45.4987|42.1753|33.6063|33.9166|36.3319|34.9256|37.7417|42.6465|36.7007|34.2999|37.8978|37.3974|39.3907|41.826|37.3896|27.8921|30.548|30.1211|21.9198|16.0154|16.9094|18.9174|21.7544|24.63|24.3928|22.6259|28.3718|30.8661|31.879|35.6513|37.06|34.6452|43.9644|45.2666|40.6608|43.9642|28.316|40.6384|42.61||||||
2022-02-13 17:53:00|adr_usa_0318|BBDO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2003|3.1525|3.6693|4.7198|5.2192|4.3213|4.8388|4.1294|4.5749|4.7679|4.7375|4.1548|3.4694|3.2925|2.2165|2.2411|3.5741|3.4795|3.9767|4.4575|4.8108|4.2178|5.452|5.0738|5.9302|3.4869|3.8786|5.2184|5.7638|6.2118|5.5043|6.4422|2.9244|3.1759|2.8777|4.0551|3.5906|4.2365|3.3684|2.9043|
2022-02-13 17:53:03|adr_usa_0319|BBD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6422|0.6338|0.5387|0.6658|0.4915|0.3409|0.3333|0.3089|0.3051|0.2693|0.4908|0.4984|0.5075|0.4832|0.4664|0.3812|0.3918|0.2473|0.3819|0.4799|0.2846|0.2065|0.2305|0.2591|0.2969|0.3479|0.4311|0.4113|0.3735|0.437|0.6715|0.7873|0.9432|1.2272|1.6442|2.1444|1.546|1.8748|2.2516|2.2374|2.783|3.0766|3.8357|3.3636|3.8293|2.481|1.7193|1.8534|2.5947|3.6868|3.8918|3.8158|3.597|4.5643|4.6285|4.7272|4.5787|3.6129|4.0032|4.3007|3.7345|4.0111|4.3531|4.676|3.5025|3.7318|3.4567|3.3279|4.4323|4.1172|3.8911|3.3478|3.3911|1.8797|1.9001|3.0563|3.2184|4.1106|3.7033|4.7183|4.0531|5.6583|5.1654|6.1066|4.1442|4.3068|5.6771|6.607|7.0749|6.024|6.8752|3.1644|3.3896|3.3391|4.5468|4.1844|5.0265|3.646|3.3939|
2022-02-13 17:53:05|adr_usa_0320|BAK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9404|0.9028|1.5172|1.8072|3.4043|3.6922|4.2261|4.765|3.4851|3.3498|2.7827|1.6769|2.4411|2.9839|1.9643|0.9058|0.7764|0.6729|1.7159|3.2092|5.4013|6.553|4.4178|8.3181|12.5263|10.194|9.2911|11.7425|8.3778|8.1462|6.6186|7.1568|7.695|8.4565|9.9592|11.0355|9.3921|10.1005|10.1971|6.6049|2.8436|2.4813|4.196|7.5769|10.1126|8.8809|8.6322|11.8602|14.653|15.6867|17.4525|10.5733|9.3734|10.4162|7.9212|10.1647|8.4968|9.0135|9.3733|10.5768|11.401|10.1451|9.1105|8.9886|8.5889|4.6941|5.7314|5.6243|9.7997|9.2002|8.769|10.7589|15.7157|16.0819|15.3892|20.9542|21.6144|23.4565|22.7319|25.3765|20.7292|24.2468|15.7358|13.0948|13.0109|4.4073|7.7327|7.6799|7.759|11.8673|21.0427|19.5208|20.31|
2022-02-13 17:53:08|adr_usa_0321|BABA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.46|105.95|84.58|82.27|57.39|82.14|78.08|76.28|108.26|87.54|107.8|141.53|170.99|172.97|178.91|185.02|166.32|139.09|182.45|165.8|171.55|212.1|194.48|215.7|276.93|236.26|229.25|229.44|152.39|114.8|
2022-02-13 17:53:10|adr_usa_0322|AZN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||1.7747|1.6992|1.9843|2.292|2.0264|2.1134|2.4636|2.6488|2.7988|3.3849|3.6462|3.9054|4.3428|4.5813|5.1117|5.7829|5.9485|6.9457|6.8957|7.6285|9.4|9.409|7.5628|9.6965|10.1694|8.5605|9.2898|9.1799|9.0412|10.3807|11.7946|11.8113|11.1891|10.8412|10.8815|10.8582|11.6659|9.6451|7.2477|8.3193|8.2447|9.797|10.4943|11.6984|11.4245|11.158|10.1225|8.956|9.8923|10.3252|11.8832|12.2616|12.927|15.395|16.215|13.893|14.2165|14.1714|13.4057|11.4646|10.5164|11.7732|12.2824|11.4846|10.3077|12.8345|13.2351|13.821|13.666|14.4024|15.7037|14.3068|14.8428|16.114|14.5393|15.1719|15.205|15.2938|16.6685|16.463|18.1334|17.1611|19.1766|21.924|24.6459|28.228|27.4954|27.0874|27.0759|25.2084|25.5179|27.226|23.3135|24.9941|27.568|22.9202|26.9915|29.5485|29.8175|30.5392|31.6499|31.7766|36.2285|34.7728|37.8645|38.6605|42.1739|47.1795|43.1202|51.0664|53.3335|48.6522|49.3248|59.4238|60.06|58.25|
2022-02-13 17:53:13|adr_usa_0323|AVH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:13|adr_usa_0324|AVAL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2977|7.332|6.2215|6.8356|5.369|5.1721|5.581|6.0264|6.4604|6.2119|6.2417|6.3175|7.1446|7.0974|6.8496|6.8215|6.5835|4.9235|6.661|6.8214|6.645|7.7587|3.8976|3.9998|4.3007|6.5276|5.9332|5.5157|5.6212|5.1866|
2022-02-13 17:53:14|adr_usa_0327|AU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||28.2849|25.3182|21.1842|17.624|18.9654|18.4222|28.1286|23.5312|24.1812|18.7041|18.9264|15.0243|17.3513|12.409|16.0682|13.6107|18.0636|13.1486|14.0086|14.9657|22.441|18.3365|17.6702|15.1393|13.9126|11.3099|11.281|13.9822|12.7576|14.4362|20.3501|21.0775|22.2009|28.5404|25.7666|27.2351|32.6211|40.4086|36.9676|28.1258|34.2785|32.0314|30.621|31.7587|37.9914|44.1591|48.5428|43.1611|34.0556|42.4928|40.5566|34.399|42.7958|39.072|31.0531|31.0348|21.1738|25.3994|33.7527|33.6334|37.5048|36.9712|35.0081|39.8326|42.7464|45.5105|44.4323|39.0022|38.4295|39.5397|34.6181|32.3053|33.0831|29.6661|22.3206|13.5978|12.6279|11.1445|16.2413|16.3649|11.4107|8.2728|8.8814|8.5105|7.7878|6.7514|13.0178|17.1732|15.1383|9.9939|10.3318|9.3245|8.912|9.7754|9.1631|7.9272|8.2844|12.1177|12.7112|17.2815|17.7278|21.677|16.2242|28.7704|25.7363|22.0681|21.8865|18.5094|15.99|20.98|
2022-02-13 17:53:17|adr_usa_0328|ATV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.037|59.3731|48.1505|23.2137|18.6269|17.8585|12.7594|9.0806|8.3588|10.4078|9.4299|12.9457|14.2923|10.6004|11.6632|13.4643|15.5552|17.7095|13.0207|14.4467|14.3491|9.3458|8.3954|8.4904|8.5759|7.635|7.2865|5.0372|5.3857|5.6677|6.3757|5.5758|3.0097|4.9739|2.7372|2.7372|2.2477|2.5994|3.93|3.6164|4.2294|5.4839|7.818|8.3162|9.0052|13.2255|17.9688|21.3914|25.3436|20.9093|17.6007|17.885|9.78|14.89|14.3099||||||
2022-02-13 17:53:18|adr_usa_0329|ATHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.8583|35.5892|32.0711|38.9226|36.3861|42.8392|49.1173|28.7571|34.5104|26.1234|20.3603|23.8298|25.2487|31.6726|43.8791|61.8875|62.8302|81.8721|95.781|81.2925|78.1395|103.2561|80.3889|89.2882|78.5913|69.7607|74.9752|90.0695|95.9484|96.37|65.69|44.06|27.12|
2022-02-13 17:53:19|adr_usa_0332|ASX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3119|6.3207|4.0878|4.3072|3.3933|3.8909|3.5109|4.2668|5.216|3.6465|4.2668|3.8892|5.5533|7.5269|7.9719|7.85|7.82|
2022-02-13 17:53:20|adr_usa_0333|ASR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5833|7.9263|9.6663|9.2869|4.4437|7.0101|7.6392|6.4702|6.6028|6.3486|6.0724|8.8591|8.4345|9.714|11.8944|10.7767|12.8378|15.6821|16.1532|18.9903|24.0156|18.9243|19.7288|19.378|23.1057|26.4484|27.4873|32.9319|30.9058|36.3707|34.5615|33.5382|31.9368|24.0716|18.5087|26.0173|31.9239|39.0518|39.3035|38.8317|36.8982|42.507|43.5198|47.9262|40.7401|43.6049|56.369|59.9042|71.3485|95.6116|112.6206|88.8801|97.1558|111.0364|106.6561|113.7101|109.7029|114.2251|121.1132|125.2603|135.1787|127.9475|134.2056|143.2263|132.465|133.9114|159.6002|185.9476|178.9168|169.3696|154.5586|149.7835|194.6731|143.8625|152.9993|165.1524|146.714|182.387|96.0184|115.2005|111.9905|156.3638|170.0164|174.1563|183.2874|194.99|
2022-02-13 17:53:23|adr_usa_0334|ASML|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7366|3.4908|4.2683|3.2351|3.9286|3.9893|3.7033|4.8463|7.2968|11.383|19.2145|13.1343|17.9866|11.31|6.105|11.8695|17.5123|23.1065|26.0739|44.2673|43.5376|51.5155|37.7245|26.3415|25.32|25.9767|13.0876|19.9057|29.6192|17.6525|7.2268|9.7602|7.6704|11.1729|15.3175|23.4082|21.4001|19.9758|15.0256|18.5865|19.5788|18.2829|19.2753|23.4432|23.7818|23.6067|27.1792|28.7553|28.8954|32.0476|38.3638|35.1829|27.8967|27.7897|20.0564|20.5803|20.2088|24.9869|34.1276|39.3443|41.1227|31.9107|34.5361|44.5379|51.6938|43.4618|40.6161|49.1415|58.9604|61.1952|63.8848|58.9922|62.2904|73.1688|91.343|86.663|86.3486|87.1294|92.314|100.7308|94.3785|97.9596|82.7666|83.5098|94.4412|94.5031|104.3811|106.8768|126.4995|125.3273|164.6537|167.1735|190.9675|192.0866|182.4323|150.9952|182.4614|204.0699|243.8083|291.707|257.8976|364.6024|365.8309|485.052|613.9828|689.0486|743.1779|796.14|
2022-02-13 17:53:26|adr_usa_0335|ASMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:26|adr_usa_0337|AMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1907|1.7502|2.4194|1.4628|2.2833|2.3851|1.5834|1.4731|1.7177|1.6519|2.2127|2.7788|3.1991|4.3305|4.2181|4.574|6.1602|6.3089|7.1147|8.6664|10.714|12.7408|11.4254|14.2785|15.9278|16.8241|22.1138|23.2157|23.0633|22.5462|20.0521|18.0111|12.2084|10.8451|14.8736|17.6447|18.6442|19.4015|19.1372|20.466|22.6103|21.7898|20.7822|18.7822|18.1211|19.1922|20.1345|20.7255|18.5601|15.5116|16.2452|17.327|19.0931|16.5915|16.3099|22.0271|18.6753|17.4891|17.6826|15.0137|12.6388|13.2498|10.2385|9.8307|11.1758|12.623|14.2668|16.6743|15.4832|17.1772|14.9094|15.2623|13.0888|14.2213|14.0542|14.1046|15.3757|12.0286|12.5729|12.3611|14.004|13.4473|14.9415|17.7428|20.97|
2022-02-13 17:53:28|adr_usa_0338|AMRN|total_return_price|0.253937007874|||||||||||||||||||||||||||||||||||||||||850|1125|1175|925|825|512.5|712.5|612.5|612.5|675|912.5|937.5|1000|775|562.5|500|512.5|425|587.5|100.4167|106.0417|89.7917|71.25|67.7083|78.125|53.75|66.88|67.5|72.5|55|39.6875|77.1875|87.4|188|242.778|141.8|110|29.1|31|25.5|27.8|32.75|27.1|14.5|11.6|8.6|14.6|21.4|19.3|15.01|13.2|31.7|28.9|25.2|22.6|23|7.05|4.8|4|2.74|2.88|1.74|0.94|0.7099|1.32|1.22|1.4|1.52|2.26|2.43|3.06|7.3|16|13.54|9.4|11.32|12.21|11.71|11.78|7.41|7.41|5.45|1.65|1.81|1.62|1.8|0.9412|2.34|1.92|2.26|1.9|1.53|1.83|2.65|3.12|3.2|3.16|3.54|3.4|3.01|2.75|2.55|20.83|20.76|18.7|18.59|16.42|4|7.61|6.48|4.86|6.21|5.09|4.14|4.77|3.54|
2022-02-13 17:53:31|adr_usa_0339|AMOV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.074|1.7526|2.2871|1.3712|2.0745|2.1698|1.4843|1.5416|1.6639|1.5522|2.0617|2.6058|2.835|4.4258|4.0445|4.358|5.9154|5.6959|6.7553|8.8462|10.5889|11.748|11.1704|13.5841|15.2544|16.3855|22.1998|22.9011|21.9649|21.8299|19.1194|17.6115|11.2793|11.1836|14.3515|16.6087|17.7245|18.6325|18.0423|19.7069|21.664|21.2033|20.3805|17.4554|17.094|18.548|19.5152|19.2604|17.781|14.8801|15.6385|16.5821|18.2751|15.8994|15.3829|21.0815|17.9065|16.9543|16.9543|14.5108|12.5584|13.151|10.2446|9.7553|11.1083|12.4502|14.0169|16.6135|15.2887|17.1438|14.8246|15.2752|12.9199|14.2107|13.9791|13.9567|15.1987|11.7863|12.3771|12.2712|13.1819|13.4456|14.9395|17.7715|20.8|
2022-02-13 17:53:34|adr_usa_0341|ALU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:34|adr_usa_0342|AKO.B|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5038|7.6411|8.5321|7.0145|7.3593|5.8153|3.892|4.8509|4.433|5.7772|5.2795|5.5903|4.6053|3.9901|4.1378|3.7638|4.0755|4.334|3.805|3.1971|2.874|2.5788|2.1385|2.98|2.742|3.4582|3.5976|4.8563|4.756|5.1818|5.4781|6.2314|6.4336|6.8129|8.032|6.6956|7.3223|7.5188|7.862|9.1722|10.5876|11.6557|10.436|10.2842|11.5261|9.565|9.8525|8.3597|9.1626|10.5077|11.5313|12.8503|12.5224|14.4652|18.0092|19.7061|18.346|19.07|17.8262|17.521|21.5381|21.2836|23.2757|26.4016|28.3429|23.449|23.407|20.5467|15.2323|16.661|13.9204|12.7211|11.067|14.5875|15.428|13.5465|14.0482|15.7476|17.3143|17.2107|19.0196|19.6022|21.8983|23.7203|23.5065|20.2635|18.9398|17.8143|18.0937|18.188|17.3693|14.9915|10.4719|13.7668|11.8784|13.5577|14.4137|13.0571|12.5803|11.8597|
2022-02-13 17:53:37|adr_usa_0343|AKO.A|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||9.5327|9.0152|9.0686|12.1511|11.5324|12.5299|11.9806|12.793|12.1131|10.6471|12.9823|7.5166|9.0495|7.3309|8.1314|6.2048|4.8901|5.1834|5.4551|7.2068|6.2384|6.4398|4.6006|4.5546|4.9635|4.7102|5.2733|5.3172|4.3285|4.1127|3.4194|3.0376|2.0435|3.0044|2.8573|3.5535|3.7815|4.7878|5.1007|5.5576|5.7941|6.024|5.9686|6.101|7.6765|6.4135|6.8371|7.0526|6.8693|8.2217|9.532|10.6619|9.6378|9.4345|10.9003|8.4807|7.7544|6.2905|7.3801|9.0832|9.4076|10.5156|10.89|11.4613|15.3959|15.3667|15.3669|16.3477|13.7949|14.1483|18.7572|18.2126|19.0367|20.8545|22.3033|19.1998|17.6807|15.1407|12.8422|13.5847|11.8671|10.5077|9.3441|11.3442|12.826|12.3317|12.9716|14.8309|16.5642|16.0666|17.6005|17.9016|19.3951|21.2074|20.5637|16.689|16.3221|15.5659|15.8215|15.8622|14.675|13.3722|8.8247|10.833|9.5224|12.176|12.4311|11.7371|10.5689|10.2755|
2022-02-13 17:53:40|adr_usa_0344|AIXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:40|adr_usa_0345|AEG|total_return_price|0||||||||||0.5312|0.5941|0.8381|0.773|0.8382|0.7913|0.7813|0.8549|0.8961|0.8478|0.6536|0.7249|0.834|0.8465|0.9143|0.8767|0.9118|1.0811|1.2395|1.1986|1.4551|1.2929|1.3246|1.4143|1.2314|1.2746|1.5186|1.5078|1.5395|1.8909|1.8795|2.2069|2.0069|2.2456|2.5249|2.3212|2.4586|2.7797|3.0434|3.4267|3.42|3.5948|4.3634|4.698|4.6691|5.1069|6.4926|7.1211|7.2755|8.3502|9.3915|12.7117|18.2846|16.5759|25.9795|19.0995|15.8211|18.6277|20.5658|17.3356|15.478|16.2255|18.1103|12.7793|12.5575|11.6656|11.9651|10.9237|9.246|4.4033|5.9909|3.5255|4.8757|5.7879|7.3215|6.3568|6.1029|5.5749|7.077|6.948|6.788|8.0064|8.7695|9.9033|9.314|10.4249|10.5248|11.0747|11.1333|11.0323|10.1627|8.4873|7.844|5.4333|3.7439|2.3763|3.812|5.2353|3.9667|4.2142|3.2674|3.7068|3.7934|4.6412|4.208|2.5063|2.4877|3.4407|2.948|3.4036|4.2072|3.9263|4.5152|5.0361|6.4516|6.2611|6.0726|5.8002|5.2922|5.5956|5.3091|4.2094|4.1508|4.0263|3.0225|3.0149|4.3193|4.0068|4.1132|4.7819|5.2031|5.5913|5.0085|5.5913|4.0435|4.1652|4.4603|3.8844|4.2606|2.3419|2.7652|2.4736|3.8167|4.5704|4.0536|5.09|4.94|
2022-02-13 17:53:44|adr_usa_0347|ACH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5283|4.3949|3.6506|2.7327|2.9372|3.7174|4.7839|6.1304|16.8963|17.3179|11.659|13.5191|12.6921|13.1089|12.5129|12.9507|17.6476|22.8621|17.0044|15.9749|22.8544|24.7218|41.2956|61.655|53.2036|35.7682|29.0292|14.8314|13.5351|13.5351|24.2454|27.3398|27.6292|25.6928|20.8617|24.475|22.9678|24.0658|20.35|11.53|10.88|11.8|11.05|10.24|11.4|10.04|7.65|9.18|8.61|8.39|9.04|10.11|11.36|12.48|13.16|7.58|8.13|8.04|7.72|8.98|10.35|12.07|12.55|21.24|17.47|13.44|11.44|10.69|7.67|9.29|8.99|7.83|8.29|5.01|4.87|5.16|8.52|10.83|13.1|18.89|13.74|
2022-02-13 17:53:46|adr_usa_0349|ABEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2885|0.294|0.2507|0.2249|0.3621|0.3487|0.327|0.3429|0.2666|0.1859|0.2175|0.2002|0.2595|0.2767|0.3229|0.366|0.3487|0.4959|0.542|0.5074|0.4613|0.4187|0.4936|0.4797|0.3721|0.318|0.3673|0.3888|0.4943|0.518|0.6029|0.4785|0.4663|0.5369|0.6503|0.6831|0.7312|0.8915|0.9357|1.0193|0.9442|1.1124|1.2126|1.3167|1.785|1.8355|1.837|1.9392|1.7045|1.4813|1.1259|1.2995|1.7248|2.2159|2.6789|2.5802|2.9712|3.4217|4.333|3.901|4.6439|4.5024|5.2944|6.3904|5.7396|5.6458|6.3592|6.3786|5.0827|5.8692|5.4047|5.7479|5.5359|5.1229|4.8193|4.657|4.9999|3.9134|3.7079|4.383|4.5161|5.0996|4.0776|4.8741|4.6249|5.7168|5.4945|6.2803|4.3569|4.1253|3.4924|3.9108|4.3746|4.2654|4.2662|2.3432|2.5392|2.0444|2.9004|2.635|3.5197|2.6831|2.66|
2022-02-13 17:53:49|adr_usa_0350|ABB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4884|16.7034|17.8609|18.4462|19.3896|15.5054|15.755|10.8806|9.7338|5.3037|6.0524|5.3973|5.2101|2.5146|1.8781|1.5162|2.2587|3.4567|3.151|3.6938|3.5067|3.8062|3.4255|3.881|4.324|4.48|5.7217|7.5686|7.4893|8.2998|11.1774|10.6434|14.0773|16.4373|17.7631|16.9448|19.273|12.509|8.7627|8.9884|9.7622|13.3136|12.4128|14.3337|12.2869|14.4077|14.9104|16.1196|17.8977|12.2803|12.803|14.1411|11.9301|13.7761|14.9995|16.3822|16.6179|17.7835|18.9267|18.8296|17.9824|17.4263|16.3912|16.4607|17.7101|13.7231|14.0513|15.3484|17.0458|18.7324|17.6413|19.5237|21.585|21.1887|22.8862|20.3011|20.0554|21.1621|16.4584|16.8422|18.4636|18.1665|22.1303|16.9134|21.3717|24.9012|26.3305|30.22|33.84|33.63|37|
2022-02-13 17:53:51|adr_usa_0352|YNDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.45|33.99|26.36|19.49|24.95|17.37|23.87|22|23.46|27.42|36.87|42.94|28.75|35.03|29.4|18.16|15.45|15.22|10.77|15.815|15.29|20.93|21.31|20.37|22.43|26.88|32.34|32.45|39.25|34.55|33.28|27.91|34.34|37.59|36.01|43.49|34.05|50.02|64.62|67.51|63.14|70.08|79.45|60.69|
2022-02-13 17:53:53|adr_usa_0353|ADAP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.62|18.33|11.71|11.35|7.99|8.12|7.2|4.16|4.59|4.69|8.02|6.8|10.47|12.19|13.2|5.15|4.3|3.98|1.59|1.38|2.85|10.01|7.66|5.19|5.05|4.39|5.43|3.79|
2022-02-13 17:53:54|adr_usa_0354|ARGX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|19.7654|21.815|61.38|77.63|87.73|79.56|94.84|124.46|135.07|116.62|161.19|132.68|228.91|243.07|301.01|293.45|314.47|302|348.34|
2022-02-13 17:53:55|adr_usa_0355|ASND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.83|17.78|16.82|17.7|18.09|18.74|13.39|21.01|19.77|27.49|25.11|34.64|40.09|63.42|64.34|66.46|59.89|117.7|120.65|107|139.12|112.61|147.9|152.26|169.82|128.65|134.27|159.71|134.68|
2022-02-13 17:53:57|adr_usa_0356|AUTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.18|29.03|30.75|31.47|15.9|13.15|13.2|5.99|16.03|12|8.94|5.49|6.54|6.55|5.18|
2022-02-13 17:53:58|adr_usa_0357|BGNE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.75|27.03|29.53|29.49|29.59|36.21|45.31|100.04|95.45|164.01|152.5|172.67|136.92|132|121.02|133.32|165.76|123.11|188.4|281.46|245|332.99|357.08|379.52|265.09|
2022-02-13 17:53:59|adr_usa_0358|CLLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3|34.64|31.36|30|27.29|25.97|24.62|17.06|23.98|24.34|27.39|28.63|31.83|28.46|28.7|16.32|18.34|14.86|10.82|17.12|9.2|17.8|18.56|28.73|18.81|15.85|12.96|8.15|
2022-02-13 17:54:00|adr_usa_0359|ENIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||2.8495|3.2916|2.5795|3.1054|4.0275|4.1286|3.72|4.5579|3.959|4.5531|4.5637|5.2269|5.5051|4.8126|5.5449|6.4961|6.8554|5.4586|5.9674|4.7384|3.9506|5.0621|5.2582|4.6257|4.2213|4.7521|4.1075|4.0317|3.602|3.5641|3.3871|3.0836|2.5196|2.7378|1.8609|1.1919|0.9222|0.8419|0.8007|0.9078|1.1898|1.515|1.3236|1.2268|1.4903|1.7518|1.7438|2.1673|2.3749|2.2815|2.5209|2.3912|2.8057|3.4441|3.5065|4.528|4.0063|3.6433|4.0183|3.6737|3.8481|3.0483|3.6129|4.5699|5.156|6.4915|5.6765|5.8103|6.8609|6.7762|6.1673|7.2465|5.3047|5.5306|6.4401|6.2322|5.4623|6.0722|6.5484|5.7509|5.6455|5.2693|5.552|6.4002|5.9938|6.0888|6.2274|6.3474|5.0683|4.8719|5.6633|6.9805|6.6632|6.6795|8.5243|7.8786|8.5387|9.3324|9.7504|7.5782|6.6492|7.6728|7.7328|8.0054|8.222|9.9098|5.5089|7.2505|6.2367|7.9359|8.2356|7.1684|5.8082|5.4011|
2022-02-13 17:54:03|adr_usa_0360|ENIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5376|4.3472|3.6917|3.4355|4.1117|4.3666|4.7079|4.5412|5.1011|4.0787|4.1366|3.9628|4.1882|4.192|3.7146|4.1399|2.863|3.6345|3.0861|3.6438|3.7275|2.9307|2.3924|1.7644|
2022-02-13 17:54:04|adr_usa_0361|GLPG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|9.25|10.9|11.85|12.03|15.6|12.75|16.6|16.14|16.8|11.72|8|13.5|16.2|15.62|20.5|21.07|23.85|18.65|21.26|21.0365|21.99|20.56|14.96|18.68|22.4715|51.5|39.01|62.21|42.3|52.59|68.34|63.19|84.63|75.08|101.21|94.01|100.13|96.27|110.77|88.45|117.78|126.28|155.61|206.83|182.14|197.29|141.75|99.54|76.44|70.14|52.76|54.81|
2022-02-13 17:54:05|adr_usa_0362|HCM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2|13.15|12|13.9209|19.52|23.53|27.22|36.14|28.87|30.27|32.02|23.17|30.58|29.23|18.92|25.07|17.85|27.58|31.75|29.49|28.07|33.23|36.36|34.83|
2022-02-13 17:54:06|adr_usa_0363|PBRA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:54:07|adr_usa_0364|ZLAB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.62|22.04|20.9|22.51|19.4|22.62|29.51|34.7|33.23|41.59|51.48|82.13|82.59|129.77|133.43|176.99|106.97|63.28|
2022-02-13 17:54:07|adr_usa_0365|PDD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19|26.06|21.51|23.61|20.45|32.25|38.57|37.01|86|75.29|143.8|133.88|127.02|89.06|54.01|
2022-02-13 17:54:08|adr_usa_0366|TAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9693|13.5321|14.9614|15.6341|15.5697|14.921|16.1776|14.3529|15.3916|15.1343|16.6735|16.0687|19.8971|16.0334|17.5617|17.9963|17.7804|17.3826|16.6246|16.0476|19.8834|18.7567|16.9975|19.9367|18.8983|17.1111|19.5996|16.8811|19.3857|21.3979|22.8807|23.9898|21.7833|17.5021|18.0058|15.0097|18.4969|15.6914|15.7623|17.9692|13.4655|17.0982|17.0364|17.3611|17.8234|16.4276|16.31|13.69|
2022-02-13 17:54:10|adr_usa_0367|MUFG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2353|5.3041|3.8154|4.2095|4.1168|3.9909|3.3709|2.4838|2.8655|4.11|4.5823|6.1076|5.7693|5.297|6.0374|5.5523|5.5651|7.8116|9.1454|9.3845|8.1115|8.1653|8.1589|7.2398|7.2914|6.103|6.0706|5.7285|6.0555|5.7639|4.0492|3.2754|4.1675|3.5917|3.4771|3.6673|3.2234|3.3347|3.6404|3.2525|3.1678|3.1629|3.0266|3.7485|3.3264|3.4885|3.6437|4.4579|4.5701|4.9235|4.8103|4.0622|4.784|4.4001|4.3254|5.0044|5.5473|4.8091|4.9126|3.7968|3.9104|4.2349|5.2474|5.4204|5.4373|5.4289|6.2056|5.6668|4.9049|5.4508|4.112|4.3916|4.1254|4.6263|4.9619|3.6466|3.8204|3.9494|4.1608|5.4417|5.3633|5.9908|5.55|
2022-02-13 17:54:13|adr_usa_0368|EQNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.977|2.4908|2.6063|2.9491|3.5623|3.3134|3.4752|3.0231|3.8146|3.9329|4.8613|5.3781|5.674|6.5941|7.018|7.5773|9.1387|11.6944|10.6958|12.9533|12.2483|12.0961|13.093|13.3091|15.097|17.3888|15.2737|15.518|20.0642|12.8714|8.1879|9.4318|10.8826|12.7964|14.156|13.162|12.3505|12.2673|13.8475|16.1822|15.3392|13.2331|15.6622|17.085|15.3821|17.1604|16.1869|15.8364|14.929|15.4893|15.8992|19.4795|22.4555|19.3163|13.0416|13.1222|13.6719|10.4066|10.2265|11.7343|13.1252|12.2096|14.5316|13.8499|13.7682|16.7098|17.3245|19.888|22.5133|24.6576|18.2195|19.4847|18.1792|17.4661|18.0526|10.2091|14.2293|13.4306|15.3927|19.0933|20.5938|24.8428|27.7544|
2022-02-13 17:54:16|adr_usa_0369|RELX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.7216|2.7216|2.6941|3.1546|3.4495|3.3517|3.7427|3.7706|4.1058|4.2175|4.1199|4.4799|3.9748|4.7086|4.8449|4.3211|3.9578|3.7077|4.1785|3.2474|3.0028|3.6338|3.6414|4.3145|4.0182|5.2802|4.602|4.4336|4.1404|4.1907|4.9798|4.9628|4.5115|4.4833|3.7116|4.384|4.1391|4.4141|4.6499|5.2393|4.7603|4.9734|5.5793|5.2864|5.0713|5.1565|5.2706|5.6407|6.2908|6.2216|6.7838|7.4418|7.3152|7.8155|8.3947|7.6617|6.8076|5.0607|4.8335|5.2229|5.3315|5.8118|5.6878|5.3353|6.2038|6.1698|6.3674|6.8937|5.8111|6.1626|6.7587|6.305|7.6028|8.3649|9.4573|9.2835|11.0556|12.3148|12.5998|13.5408|13.5846|14.3478|14.5228|13.949|15.0241|15.4043|16.2336|16.4468|16.9696|15.9157|17.5365|19.7012|20.2452|21.468|18.9227|20.0333|19.4309|19.0503|19.9136|23.0404|22.5507|24.0242|20.345|22.808|21.8373|24.0728|24.5609|26.4984|28.86|32.61|
2022-02-13 17:54:19|adr_usa_0370|SE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.01|13.33|10.78|14.82|14.16|11.15|23.52|33.42|31.26|40.22|44.31|107.24|155.15|188.35|214.35|287.19|316.72|216.89|
2022-02-13 17:54:20|adr_usa_0371|TAL|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7464|2.7071|1.753|1.7357|1.9664|1.6054|1.7263|1.6635|1.1456|1.4108|1.5039|1.8508|2.0002|3.2651|4.0984|3.768|5.6454|5.0993|5.0993|6.0073|5.0794|7.0962|8.4806|8.8673|9.928|12.6603|14.3534|19.4317|30.21|27.29|37.76|42.45|29.65|28.07|33.97|34.37|35.09|43.93|56.58|57.32|76.62|73.8|77.54|35.57|5.32|5.18|3.23|
2022-02-13 17:54:21|adr_usa_0372|GMAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|3.9|3.914|4.112|4.2342|4.21|5.88|7.55|8.674|9.016|13.544|12.94|16.74|17.114|16.288|20.497|21.794|21.9636|16.821|21.478|15.24|16.04|16.35|17.44|18.105|20.73|22.33|21.19|33.89|37.33|39.79|31.73|41.46|43.43|39.89|
2022-02-13 17:54:23|adr_usa_0373|VEDL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0511|9.4037|8.3317|14.1164|12.4921|9.7499|9.0291|7.864|3.9198|4.2808|4.1969|6.0053|7.5849|9.5539|13.2077|12.0046|15.6826|16.8427|15.045|11.9566|11.3125|10.9176|9.7105|10.039|8.5607|8.2709|3.71|6|7.05||||||
2022-02-13 17:54:23|adr_usa_0374|ZTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8248|11.5272|12.5013|13.3036|13.6474|15.2041|14.1678|19.1614|16.2097|15.4839|17.9297|18.5869|20.6466|22.9026|25.9726|36.6181|29.3401|27.7437|28.1403|30.6|30.26|26.89|
2022-02-13 17:54:24|adr_usa_0375|BNTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.82|33.88|58.4|66.74|69.23|81.52|109.19|223.88|272.99|257.8|
2022-02-13 17:54:25|adr_usa_0376|TCOM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0004|1.7238|2.0295|2.0559|2.9884|2.3101|3.2554|4.0871|3.5803|4.9902|5.9483|5.5161|7.8705|8.0913|9.5388|12.7628|14.2091|13.8979|11.84|9.6525|4.9875|6.85|10.1325|14.9225|17.7225|20.34|22.105|23.8875|20.48|20.14|20.48|18.465|11.72|11.545|8.79|8.615|11.555|11.075|17.29|27.775|24.195|23.505|30.155|29.665|22.035|29.605|35.82|30.93|48.7|44.51|39.64|46.25|40.81|49.53|54.07|52.51|44.51|46.3|49.9|37.62|27.05|42.31|36.63|32.15|34.31|25.02|26.09|27.75|33.73|37.9|37.26|29.32|24.76|
2022-02-13 17:54:28|adr_usa_0377|TLSA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5521|2.894|2.3787|3.4254|2.3787|1.9426|1.4906|4.9318|6.918|4.5195|2.82|2.34|1.47|0.8901|
2022-02-13 17:54:29|adr_usa_0378|NIO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.58|6.36|4.98|2.55|2.05|4.02|2.78|7.72|20.85|46.14|37.55|50.34|35.05|29.63|
2022-02-13 17:54:30|adr_usa_0379|LN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.53|49.02|34.01|38.46|35.84|35.76|41.05|38.16|41.53|42.58|34.03|35.21|28.35|36.99|49.01|48.14|50.07|50.8||||||
2022-02-13 17:54:30|adr_usa_0380|BILI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|13.99|13.48|14.37|18.95|15.64|14.6|18.62|23.42|46.32|40.66|82.45|107.06|121.84|64.38|42.57|
2022-02-13 17:54:31|adr_usa_0381|GDS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|8.72|8.54|9.27|11.26|22.53|26.21|40.41|34.89|22.85|34.89|34.7|42.52|51.15|56.09|81.56|77.9|89.8|79.1|80.4|56.35|45.06|
2022-02-13 17:54:32|adr_usa_0382|GSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.79|15.31|21.86|42.36|59.99|90.11||||||
2022-02-13 17:54:32|adr_usa_0383|TME|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.48|17.07|14.74|13.12|12.06|9.98|13.6|14.72|18.54|21.34|15.86|7.1|6.31|
2022-02-13 17:54:33|adr_usa_0384|NTCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.88|9.84|14.51|18.21|20|16.99|22.69|16.65|9.27|
2022-02-13 17:54:34|adr_usa_0385|WPP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.0222|4.7572|4.4934|5.3264|6.8366|6.4867|8.7323|9.6046|10.5009|12.3489|11.7197|11.788|13.2708|13.0884|16.8223|19.575|13.2805|18.0253|25.2501|25.1113|27.2344|48.7597|50.8861|42.6981|34.9178|36.9783|31.6063|29.6794|21.7782|31.8353|33.3473|26.1569|20.3114|22.5629|16.3921|24.0409|25.2709|29.6883|30.6578|31.1022|28.2974|33.3498|34.6064|31.4149|31.458|33.4071|37.1252|37.6535|38.5529|42.569|47.7252|47.4322|42.8318|41.0455|38.0767|30.999|26.3446|19.3907|18.316|22.2811|28.7859|32.9167|35.4327|32.1747|38.2645|42.9496|42.804|44.1598|32.4073|37.2052|48.7023|44.3651|49.6647|53.6814|58.998|63.9896|77.1412|86.7962|77.8944|83.8902|77.3092|80.9206|88.4374|89.1624|82.2885|91.8059|93.1581|85.1788|95.9362|91.1097|90.0723|88.7086|78.0965|77.4151|68.0033|69.3328|64.6477|49.3397|47.539|58.9243|58.6246|67.3867|32.3751|37.5138|37.6192|52.6547|62.2159|66.9195|66.1791|75.55|
2022-02-13 17:54:36|adr_usa_0386|MLCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1801|12.6041|9.7022|13.202|9.7022|9.4471|7.3584|3.1809|2.5352|2.9497|3.9542|5.7464|2.6787|3.8904|3.3962|3.8745|5.0225|6.0988|10.1805|7.7331|7.462|11.0535|8.7934|10.2044|13.1542|17.4512|18.097|24.5465|31.0359|32.6941|27.3741|21.6264|20.1384|17.794|15.6538|11.2196|14.2515|14.4156|11.8394|13.8162|13.3074|17.2527|22.1831|22.3393|26.7623|26.5765|28.595|19.7519|16.0712|21.8867|21.0999|18.832|23.8787|12.26|16.67|16.6|18.27|20.04|17.05|9.99|9.91|
2022-02-13 17:54:39|adr_usa_0387|OCFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|10.15|18.26|21.3|19.71|14.78|12.02|4.1|2.47|
2022-02-13 17:54:39|adr_usa_0388|IQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|31.22|27.75|15.37|23.92|18.01|17.15|21.11|17.8|23.19|22.8|17.55|17.21|15.74|8.03|4.31|
2022-02-13 17:54:40|adr_usa_0389|KC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|31.52|29.53|43.55|39.32|33.93|28.32|15.75|
2022-02-13 17:54:41|adr_usa_0390|DADA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.3|26.47|36.5|27.14|29.01|20.04|13.16|
2022-02-13 17:54:42|adr_usa_0391|HUYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.45|31.49|24.38|16.22|26.11|24.16|26.61|17.91|16.7|18.54|25.09|18.83|19.4|17.65|8.11|6.59|
2022-02-13 17:54:43|adr_usa_0392|LEGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.56|30.87|28.16|29.02|41.05|50.56|46.61|
2022-02-13 17:54:44|adr_usa_0393|SUZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6743|3.1183|3.0076|5.2842|6.412|7.7338|8.5947|7.1787|7.8271|7.4634|7.633|6.0757|4.8198|3.0644|3.9756|1.8938|2.475|2.9839|3.3829|3.0412|3.6184|3.2961|3.1203|3.4396|3.5914|3.6897|4.0247|4.5998|4.3247|4.2201|3.004|3.3274|3.0081|3.6838|3.8874|4.2207|5.7681|6.3906|8.7153|11.2372|11.5939|10.4067|11.5255|8.5644|8.0952|9.8585|5.4034|7.0926|9.2164|10.7377|12.9701|12.0218|9.7597|10.4611|
2022-02-13 17:54:45|adr_usa_0394|DOYU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|8.75|8.5|6.86|11.1|14.29|11|10.21|7.21|3.19|2.37|
2022-02-13 17:54:46|adr_usa_0395|MOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.34|30.13|26.64|25.19|22.72|24.79|28.79|35.67|26.94|33.02|30.71|27.56|21.56|20.14|12.15|9.4|
2022-02-13 17:54:47|adr_usa_0396|MOMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5701|27.6165|39.6474|34.1788|46.4832|26.5228|14.7653|15.3121|21.8745|14.4918|10.9372|8.2029|3.2812|3.7733|6.6991|3.0077|1.914|1.3672|1.6406|1.0937|1.7773|0.6562|0.8203|0.4101|0.4101|0.4101|0.8203|0.2279|0.1823|0.1823|0.1823|0.1823|0.1823|0.5377|0.5013|0.3737||||10.5089|9.7524|14.6741|11.0375|14.7015|10.4906|9.5063|21.2364|17.3264|30.8065|33.7778|29.7766|23.351|32.4562|39.0641|40.3037|22.2481|34.8533|30.8299|30.3394|31.0058|20.0751|16.7719|13.1163|12.9148|14.1621|15.65|10.77|8.69|
2022-02-13 17:54:49|adr_usa_0397|VEON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7009|8.2114|7.1775|7.6715|7.3731|6.8|5.3018|5.1842|6.007|4.2735|6.3636|6.3549|6.9886|6.4193|7.3466|8.6629|5.9422|5.7933|5.218|2.8491|3.5427|3.3795|2.7811|2.2655|2.7117|2.4165|2.4096|2.6712|2.8559|2.8195|3.0773|2.8602|2.0628|1.8645|2.437|1.948|1.8589|2.4459|2.2579|2.3606|1.51|1.8|1.25|1.56|1.69|1.76|2.11|1.68|
2022-02-13 17:54:51|adr_usa_0398|BZUN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.88|11.44|5.11|8.37|5.7|6.33|15.23|11.6|15|22.18|34.86|32.83|43.73|56.37|47.33|30.03|37.82|48.19|43.75|33.77|29.1|40.36|32.8|31.23|37.01|37.18|17.7|13.4|
2022-02-13 17:54:52|adr_usa_0399|BNR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.01|25.08|23.1|26.92|29.46|17.88|9.53|
2022-02-13 17:54:52|adr_usa_0400|IMAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3|13|29.93|47.03|47.15|48.47|83.95|72.49|47.39|
2022-02-13 17:54:53|adr_usa_0401|RCEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|3.9|2.6|2.5|2.42|2.57|2.39|2.5599|2.15|2.1|1.706|1.24|1.2501|1.3|1.09|1.44|1.65|1.51|1.4|1.9293|1.63|1.3|0.96|1.07|0.9685|0.9|1.94|1.12|3.89|5.9|7.98|8.71|25.825|29.3|25.16|18.94|19.82|20.52|17.65|12.03|
2022-02-13 17:54:55|adr_usa_0402|QFIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8172|14.7975|11.7393|8.7798|9.283|7.4086|10.5654|11.7393|10.5457|25.6589|42.3406|20.0457|22.08|
2022-02-13 17:54:55|adr_usa_0403|AMYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.95|7.9|7.9|12.36|14.16|13.93|12.13|12.045|10.8|
2022-02-13 17:54:56|adr_usa_0404|FUTU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.52|9.94|11.44|10.32|9.24|23.67|28.5|39.3|137.86|179.55|88.86|40.55|
2022-02-13 17:54:57|adr_usa_0405|DNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.94|8.61|9.25|4.11||||||
2022-02-13 17:54:57|adr_usa_0406|LX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.53|14.2|14.23|10.12|7.68|10.77|11.35|10.42|13|11.11|11.22|6.52|6.21|9.98|12.46|5.77|3.46|
2022-02-13 17:54:58|adr_usa_0407|SY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.56|13.89|9.47|11.93|10|13.57|11.98|11.03|9.9|9.8|4.12|3|
2022-02-13 17:54:59|adr_usa_0408|MFGP|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.462|31.3439|28.4871|16.8153|16.0711|15.5044|19.2047|25.0918|17.4905|11.9557|12.3456|5.5858|3.6149|3.0765|5.3262|6.9985|5.49|5.04|5.74|
2022-02-13 17:55:00|adr_usa_0409|ZEAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.75|18.99|13.77|15.39|12.88|16.59|13.46|17.97|21.13|25.7213|34.86|29.2479|35|37.1|37.87|30.85|29.96|32.2427|21.94|
2022-02-13 17:55:02|adr_usa_0410|MESO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.95|2.65|4.4|5.2|6.01|9.1|8.25|13.54|23.76|40.96|43.01|39.89|35.7|41.62|28.94|35.05|27.49|34|25.5|26.5095|26.365|24.93|20.52|19.21|17.76|13.928|14.6|12.39|6.44|9.15|3.89|4.27|5.55|9.5|7.66|5.51|6|5.76|5.5|7.61|3.95|5.25|5.6|6.7|7.37|4.38|11.39|19.19|8.6|8.26|7.71|6.01|4.91|
2022-02-13 17:55:04|adr_usa_0411|NIU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.48|6.81|8.11|6.12|8.07|8.53|6.97|16|18.82|27.24|35.22|32.98|23.35|15.57|
2022-02-13 17:55:05|adr_usa_0412|ITCB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8337|3.943|3.7049|3.7608|4.2121|4.043|4.0424|3.3944|3.5847|3.9592|4.3065|4.7112|5.7477|5.4558|5.5467|4.6966|4.1114|3.1763|3.6244|4.8907|5.6453|7.4059|7.7597|8.8349|13.5524|16.8096|14.3585|15.6687|13.4673|13.1614|14.2899|12.9921|12.4886|13.8999|15.3479|12.2144|11.6327|15.0498|12.6375|14.1634|14.677|13.408|11.9501|13.57|11.1471|10.1217|11.4407|10.7616|11.4146|10.4394|11.6235|11.5996|12.0264|11.5126|12.7579|12.9086|13.2857|12.4263|12.0971|10.9974|10.3563|7.7508|3.7498|4.0108|4.3|4.755|5.78|4.25|3.68|2.9054|
2022-02-13 17:55:07|adr_usa_0413|GTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.07|11.94|14|21.46|20.14|13.85|6.1|
2022-02-13 17:55:07|adr_usa_0414|HLG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.99|9.7601|9.5|9|8.6|8.55|7.35|8.31|8.5|19.69|44.87|74.55|77.19|69.92|50.4|38.61|60.87|64.05|65.2366|59|41.0006|48.53|65.37|55.35|40.35|33.45|13.92|
2022-02-13 17:55:08|adr_usa_0415|OPRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|9.03|5.76|6.57|10.45|10.13|9.44|5.2|8.3|9.78|8.4|10|10.25|8.99|6.8|
2022-02-13 17:55:09|adr_usa_0416|FANH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9128|11.7634|9.669|10.976|8.5745|6.9998|5.7085|10.5317|18.3745|16.886|21.2956|22.2704|18.1265|13.3202|10.913|11.4381|5.0971|5.5171|5.1778|5.6383|4.8305|5.1778|5.4848|4.9032|4.2408|4.8547|6.9146|5.711|4.4428|5.0486|6.9711|7.27|6.1068|7.5527|6.2522|5.7756|6.5349|6.8742|7.3023|7.2352|8.8594|17.9651|22.971|23.6336|23.7116|18.8929|22.502|29.204|24.3639|22.8058|16.8019|18.4079|17.5788|11.3996|14.387|14.7295|11.6618|7.05|
2022-02-13 17:55:11|adr_usa_0417|BEST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.15|9.01|10.16|11.71|5.94|3.92|4.84|5.45|5.18|5.46|5.3|4.66|3.1|1.98|1.85|1.79|1.74|0.83|
2022-02-13 17:55:12|adr_usa_0418|TLND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|26.16|22.2|29.78|34.95|39.23|37.02|47.12|56.2|72.89|35.87|49.35|37.19|35.02|41.17|21.93|34.66|38.33||||||
2022-02-13 17:55:13|adr_usa_0419|HHR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1523|14.915|17.5931|19.2761|14.3755|22.4925|22.531|30.5709|32.747|40.1217|48.6327|50.6652|
2022-02-13 17:55:13|adr_usa_0420|MSC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.14|16.72|16.5|20.4599|19.64|19.75|20.2|15.8999|16.27|14.35|13|11.3057|7.86|5.35|
2022-02-13 17:55:14|adr_usa_0421|GHG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4408|17.7548|11.5522|11.5344|11.8497|11.7403|9.899|11.6305|10.3817|12.4599|11.6864|12.1151|12.3015|10.2512|7.5114|8.1824|
2022-02-13 17:55:15|adr_usa_0422|DAO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.26|14.08|21.04|37.5|25.84|26.53|23.82|23.09|12.09|12.48|
2022-02-13 17:55:16|adr_usa_0423|DAVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20|29.67|24.15|27.5|38.35|37.66|46.6|35.16|48.3|60.96|74.88|85.42|115.97|125.21|170.13|
2022-02-13 17:55:17|adr_usa_0424|LINX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0693|7.687|8.7113|3.222|4.58|6.15||||||
2022-02-13 17:55:17|adr_usa_0425|IMOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3079|10.8183|7.2363|18.6335|12.2294|9.2263|6.6574|6.0785|4.4865|7.5981|25.508|33.3594|28.0407|23.301|22.3964|22.7582|23.4457|23.9884|21.4557|25.0015|21.1662|22.0708|24.4226|25.8337|25.0015|22.0346|15.4134|10.167|12.2294|6.9107|0.673|1.2664|2.7498|3.3287|2.5005|2.7136|5.8252|3.98|5.3549|7.96|8.2223|4.9026|4.4865|16.2455|10.5108|13.5138|9.7509|11.1349|16.7521|16.1099|17.3672|19.3572|22.0256|20.0446|21.1301|21.8673|20.515|14.7078|17.2858|15.6938|16.4898|17.9642|14.0471|17.2199|20.6665|19.7041|17.911|16.0571|14.6995|15.4999|14.4995|14.7263|13.4962|18.3106|21.3153|15.0691|20.5869|18.3185|22.6984|30.0335|32.1416|35.7|34.26|
2022-02-13 17:55:19|adr_usa_0426|TIGR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.87|5.08|4.49|3.5|2.75|4.41|4.74|7.23|14.71|29.28|10.63|4.79|
2022-02-13 17:55:20|adr_usa_0427|NEW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.2|85.9|58.1|67.8|62.3|81.7|92|47.3|56.6|99|68.6|37.6|18.4|5.538|3|
2022-02-13 17:55:21|adr_usa_0428|QTT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.13|6.11|11.57|4.06|3.68|3.41|2.39|2.98|2.3|1.59|22.6|19.1|9.9|2.76|
2022-02-13 17:55:22|adr_usa_0429|CANG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0865|7.6707|6.5258|5.7823|6.1354|4.6166|7.3797|4.2905|5.448|4.7816|7.7893|8|5.37|4.02|3|
2022-02-13 17:55:23|adr_usa_0430|JMIA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.26|25.65|8.53|6.73|3.07|5.49|8.15|39.92|35.46|30.33|17.83|11.12|
2022-02-13 17:55:23|adr_usa_0431|SOGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.05|11.81|8.2|11.58|7.62|5.62|5.75|4.24|4.96|4.86|3.37|4.05|8.87||||||
2022-02-13 17:55:24|adr_usa_0432|QH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.74|6.99|7.54|6.19|4.43|2.61|1.11|
2022-02-13 17:55:24|adr_usa_0433|CALT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|24|33.62|27.565|29.45|21.62|24.76|
2022-02-13 17:55:25|adr_usa_0434|LOMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8355|21.458|20.2224|11.5166|8.8662|9.3849|10.2338|10.8469|5.1311|7.7343|3.188|4.0181|3.8672|6.26|6.37|6.8|6.97|6.61|
2022-02-13 17:55:26|adr_usa_0435|ORTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|12.51|16.97|13.2|13.45|15.58|7.26|5.9|4.57|4.78|7.15|4.5|2.35|1.19|
2022-02-13 17:55:27|adr_usa_0436|DUO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.865|15.52|14.73|10.11|6.87|7.54|6.29|3.04|1.11|0.465|
2022-02-13 17:55:28|adr_usa_0437|BLCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.88|8.68|10.1|9.19|7.48|3|1.53|
2022-02-13 17:55:28|adr_usa_0438|IPHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.95|6.44|6.68|6.85|3.84|4.09|4.31|3.29|6.17|4.56|
2022-02-13 17:55:29|adr_usa_0439|YIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8391|11.7076|16.224|14.2508|18.9322|9.1707|9.3707|8.689|8.8239|7.6177|4.8346|6.0789|6.0314|4.1413|4.774|4.9682|5.3191|6.465|7.2||||||
2022-02-13 17:55:30|adr_usa_0440|UXIN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.77|6.5|5.08|3.79|1.98|2.23|2.26|1.54|1.43|0.8674|0.865|1.04|3.83|2.65|1.39|
2022-02-13 17:55:30|adr_usa_0441|AVDL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||8.063|7.625|7.5|6.5|4.563|4.375|1.813|5.125|5|2.875|4.375|2.625|3.375|3.125|2.125|4.75|5.25|7.125|7.25|3.156|2.4|1.11|2.72|2.15|1.539|2.59|4.35|7.15|13.45|33.71|26.79|25.9|24.63|14.67|19.49|12.94|18.105|18.7|18.88|21.16|18.47|18.75|29.95|25.6|20.97|8.99|9.98|9.32|10.01|7.32|3.92|6|7|8.76|7.4|8.57|6.96|7.24|6.84|6.01|5.35|4.17|5.21|5.13|4.3982|4.09|3.03|4.3|6.138|6.56|8.05|13.4|15|14.31|17.13|17.98|21.19|16.31|12.21|11.04|10.74|12.4|10.39|9.68|11.03|10.5|8.2|7.29|6.13|4.39|2.58|1.44|2.89|4.16|7.55|7.94|8.08|5.04|6.68|9.04|6.73|9.8|8.08|
2022-02-13 17:55:34|adr_usa_0442|ONE|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270|380.5|208|181|215|198.5|192|182|130.5|102.75|107.25|100|91.5|41|13.3125|3.75|3.99|
2022-02-13 17:55:35|adr_usa_0443|SOHU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688|7.5|1.9063|0.8438|1.64|0.98|1.2|0.96|1.22|1.6802|6.16|9|34|41.79|30.88|22.75|20.78|17.35|18.09|17.75|22.24|16.63|18.6|23.63|24.85|21.83|23.68|22.28|28.43|38.23|56.58|40.38|73.11|56.9|42.63|44.53|64.43|68.78|56.59|54.6|42.81|58.59|65.13|87.13|69.59|50.62|50.84|55.17|40.97|42.09|44.48|45.76|59.02|67.76|72.58|73.85|56.03|50.23|52.02|53.33|65.14|40.62|58.1|49.61|38.44|43.61|34.76|40.36|46.41|53.74|44.05|29.71|41.3|21.1|17.46|16.58|14.05|10.16|11.27|6.1|9.68|20.1|17.12|15.71|17.14|20.74|16.57|
2022-02-13 17:55:38|adr_usa_0444|HKIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|9|8.86|7.7|7.2|7||||||
2022-02-13 17:55:38|adr_usa_0445|HUIZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.69|8.05|7.71|8.14|7|8.37|5.96|2.28|1.43|
2022-02-13 17:55:39|adr_usa_0446|CEPU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9092|16.1583|9.7528|10.3933|8.7339|8.9183|8.4428|2.7657|4.86|2.25|2.54|2.15|2.66|2.21|2.58|3.1|3.27|
2022-02-13 17:55:40|adr_usa_0447|QD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8|12.54|12.76|9.84|5.01|4.68|4.84|7.38|7.11|4.75|2.12|1.8|1.32|1.19|2.25|2.45|1.47|0.9464|
2022-02-13 17:55:42|adr_usa_0448|FINV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.152|6.1118|6.3366|5.0485|4.9794|3.1985|3.3455|3.8417|3.0172|2.1745|1.3228|1.6685|1.7954|2.5272|6.84|9.52|5.51|4.69|
2022-02-13 17:55:43|adr_usa_0449|CTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12|8.39|10.95|9.98|4.97|4.95|7|7.1|4.99|2.71|2.59|1.65|1.28|0.4978|
2022-02-13 17:55:44|adr_usa_0450|PUYI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.71|6.7|5.44|6.28|6.65|6.13|6.18|5.01|5.44|5.95|6.25|
2022-02-13 17:55:45|adr_usa_0451|HMI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|10.44|9.03|10.69|9.79|13.09|10|10.09|11.98|13.85|12.36|12.83||||||
2022-02-13 17:55:45|adr_usa_0452|QK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.72|11|12.6|11|6.43|2.69|2.6|1.41|0.67|0.5549|
2022-02-13 17:55:46|adr_usa_0453|YRD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5414|9.5798|13.406|23.9734|21.3843|23.5515|24.5296|42.8741|43.0428|38.4686|20.21|19.17|10.4|13.56|13.39|7.71|5.55|4.01|4.13|3.08|3.02|5.09|6.15|3.13|2.77|
2022-02-13 17:55:47|adr_usa_0454|MOGU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.07|12.85|2.83|2.61|2.1599|1.02|1.8|2.35|2.29|1.97|1.64|1.03|0.3701|
2022-02-13 17:55:48|adr_usa_0455|EH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.75|10.74|10.484|7.978|21.11|37.04|43|23.91|14.92|
2022-02-13 17:55:48|adr_usa_0456|ICLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.42|7.78|5.79|3.9|3.5|3.56|3.77|3.04|3.22|4.72|5.33|6.74|8.47|11.75|11.04|6.05|4.4|
2022-02-13 17:55:49|adr_usa_0457|ADXN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|6.6||11.03|13.4|10.5|9.5594|9.01|6.29|
2022-02-13 17:55:50|adr_usa_0458|IVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.19|11.82|14.5|14.7|13.635|14.16|13.66|
2022-02-13 17:55:51|adr_usa_0459|BVXV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.46|4.95|3.54|3.932|3.73|3.81|3.68|3.35|5.6343|8.5319|7.11|5.21|5.45|6.55|5.65|4.3999|5.43|5.75|5.94|9.29|7.7|22.75|38.79|2.77|3.77|2.92|2.21|2.49|
2022-02-13 17:55:52|adr_usa_0460|YJ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11.3|6.86|4.71|3.71|2.69|1.75|1.94|2.04|1.74|0.7199|0.5135|
2022-02-13 17:55:52|adr_usa_0461|BCYC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.93|10.31|11.5|9.325|14.55|17.16|18.39|19.31|26.87|30.08|41.37|59.83|
2022-02-13 17:55:53|adr_usa_0462|ITMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.61|11|8.75|12.87|11.78|18.6|20.43||||||
2022-02-13 17:55:53|adr_usa_0463|JFU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.86|11.16|9.6|9.45|3.68|0.906|1.04|1.85|2.63|1.7|1.1|
2022-02-13 17:55:54|adr_usa_0464|YI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.07|6.37|6.41|6|4.8|6.7504|6.7|6.35|6.15|6.96|13.07|9.14|6.15|3.23|
2022-02-13 17:55:55|adr_usa_0465|COE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.92|20.9|15.55|17.92|16.07|14.165|12.5|10.51|10.75|9.11|6.9962|6.3|6.8801|7.24|9.82|29|25.68|19.41|25.45|21.5|8.02|2.61|1.06|
2022-02-13 17:55:56|adr_usa_0466|LIZI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.08|7|5.36|2.26|3.88|9.15|7.33|3.17|1.85|
2022-02-13 17:55:57|adr_usa_0467|VIST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|4.77|7.85|2|3.31|2.25|2.555|2.56|4.1|5.03|5.24|
2022-02-13 17:55:58|adr_usa_0468|CNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|5.35|5.54|5.9295|5.85|5.02|3.9805|3.86|3.1442|3.56|3.85|3.08|5.49|3.9|
2022-02-13 17:55:58|adr_usa_0469|TLC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9709|5.5|5.8349|5.3|5.2|5.38|3.6999|6.06|4.45||||||
2022-02-13 17:55:59|adr_usa_0470|WIMI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.27|3.45|5.57|5.76|6.6|5.49|4.12|3.04|
2022-02-13 17:56:00|adr_usa_0471|CAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|6.1|3.04|1.9|1.87|5.93|20.67|8.15|6.11|5.15|
2022-02-13 17:56:00|adr_usa_0472|UCL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.475|12.3928|10.54|10.55|10|4.35|6.59|
2022-02-13 17:56:01|adr_usa_0473|BEDU|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5442|17.2849|17.1625|17.991|16.7012|11.6739|10.2241|10.7419|8.8872|8.3788|8.8917|7.9882|6.9136|7.1788|6.4059|6.1064|3.6426|3.36|1.91|1.1046|
2022-02-13 17:56:03|adr_usa_0474|VIOT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9201|7.7308|11.17|8.17|8.26|8.04|4.35|5.3|5.96|5.17|10.4|8.2|4.81|2.32|
2022-02-13 17:56:04|adr_usa_0475|SMMT|total_return_price|0.809106830123||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6|10.44|12.83|10.1|6.99|10.97|7.15|11.01|13.04|10.7|13.7|10.35|13.19|13.53|2.3|1.78|1.75|1.7646|1.31|1.79|2.37|3.81|3.64|3.33|5.6|5.98|7.57|5.19|2.12|
2022-02-13 17:56:05|adr_usa_0476|GNFT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.17|19.95|17.21|19.9|14.79|5.51|5.45|4.88|4.59|3.8|3.81|4.94|
2022-02-13 17:56:06|adr_usa_0477|REDU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.74|14.79|15.83|14.72|11.63|7.44|9.69|9|8.66|6.99|5.09|3.52|5.75|5.95|4|2.57|0.646|0.4799|
2022-02-13 17:56:07|adr_usa_0478|SUPV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7901|12.1058|14.0083|12.4371|16.0906|16.5251|22.1474|28.501|28.8144|10.3683|7.9147|7.972|5.8047|7.1515|2.729|3.5612|1.5|2.1662|1.7527|2.1367|1.733|2.11|2.2|1.93|
2022-02-13 17:56:08|adr_usa_0479|NCNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|10.11|17.69|20.16|25.7|15.72|17|10.51|7.37|6.1|5.83|5.41|5.26|4.49|4.91|2.79|2.4|2.44|
2022-02-13 17:56:09|adr_usa_0480|RUHN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.59|3.44|7.28|7.01|4.39|2.98|2.62||||||
2022-02-13 17:56:09|adr_usa_0481|JG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|7.39|6.98|6.8|4.74|3.67|2.26|2.29|1.59|1.5|3.85|4.2|3.29|1.71|0.9897|
2022-02-13 17:56:10|adr_usa_0482|CIH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.49|4.7659|3.64|1.36|2.14|1.4|1.95|2.18|1.99|1.34|0.96|
2022-02-13 17:56:11|adr_usa_0483|AIH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|6.42|9.07|6.18|4.26|5.27|7.36|7.96|4.08|3.48|
2022-02-13 17:56:12|adr_usa_0484|ERYP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4||||32.33|29.7|22.02|20.2|12.4392|9.41|5.54|7.7001|6.66|4.84|4.49|4.79|8.9101|5.7|9.5572|7.07|4.8268|5.9|2.33|
2022-02-13 17:56:12|adr_usa_0485|CYAD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.72|41.35|52.1899|45.49|26.2|21.4|17.95|25.5|42.5|55.86|43.1|36.46|29.26|28.03|16.63|20.2|10.94|9.76|9.47|7.61|11.1|9.169|7.3909|7|5.1741|4.1734|3.81|
2022-02-13 17:56:13|adr_usa_0486|BFRA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.32|11.6791|13.85|11.71|12.9564|16.53|14|10.34|7.08|6.6101|7.83|7.27|5.35|6.42|5.26|3.2051|
2022-02-13 17:56:14|adr_usa_0487|SECO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|9.66|12.15|9.77|12.77|8.8|8.76|7.15|6.86|5.89|3.76|3.23|2.51|2.25|2.53|2.47|1.27|0.3886|
2022-02-13 17:56:15|adr_usa_0488|MREO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5001|2.7097|3.01|2.15|1.0636|3.06|2.62|3.55|3.37|3.17|2.4|1.57|
2022-02-13 17:56:16|adr_usa_0489|KRKR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.47|7.39|4.45|3.33|2.5301|2.79|3.35|2.48|1.6|1.055|
2022-02-13 17:56:17|adr_usa_0490|KTOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.8|33.3|45.7|33.9|36.2|31.157|20.4|16.2|22.3|22.5|22.85|26.6|17.7|6.221|12|9.4|7.4675|7.796|3.29|11.1|4.36||||||
2022-02-13 17:56:17|adr_usa_0491|SKYS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:56:17|adr_usa_0492|TC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8|27.32|27.72|12.08|9.76|7.32|6.04|6.22|3.232|3.37|3.91|3.08|2.53|2.75|
2022-02-13 17:56:18|adr_usa_0493|LOV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.21|12.6|14.8999|10.56|11.3293|8.4|16.62|11.75|5.17|4.08|2.52|3.3|4.84|4.8|7.42|5.24|3.46|3.1|
2022-02-13 17:56:19|adr_usa_0494|XYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.7433|13.2083|17.041|11.19|7.92|5.19|2.79|2.7|1.5|1.95|3.35|14.8|4.2|3.39|
2022-02-13 17:56:20|adr_usa_0495|JFIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.52|14|14.54|5.2|2.55|3.91|3.04|3.07|8.7|5.46|3.96|2.3|
2022-02-13 17:56:21|adr_usa_0496|TRVG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.75|13.03|20.39|10.97|6.92|6.72|4.56|6.21|5.67|4.32|3.73|4.22|2.62|1.46|1.97|1.57|2.25|4.3|3.31|2.46|2.02|
2022-02-13 17:56:22|adr_usa_0497|LAIX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|7.99|9.44|10.2|4.47|4.86|3.88|2.5|1.86|1.56|2.29|1.7|0.88|0.6|
2022-02-13 17:56:22|adr_usa_0498|NNDM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.2|85.3|81.6|65.6|76.2|62.2|68|61.5|52.3|31.9|18.3|21.7|19.9|10.2|7.099|4.65|3.487|2.53|0.94|2.2|2.13|8.59|8.35|8.52|5.8|3.83|
2022-02-13 17:56:24|adr_usa_0499|WSG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.92|4.05|2.45|2.32|2.1|2.32||||||
2022-02-13 17:56:24|adr_usa_0500|JT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|52.32|44.24|52.88|39.84|32.08|40.08|32.16|20.8|11.92|6.72|5.2|4.24|2.8|2.53|2.77|1.5|0.9276|
2022-02-13 17:56:25|adr_usa_0501|FRSX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.48|5.55|4.03|3.7|3.87|3|1.68|1.31|1.16|1.44|1.055|0.5962|1.59|0.945|4.59|5.81|4.42|3.14|1.74|
2022-02-13 17:56:26|adr_usa_0502|RYB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|16.78|17.3|21.22|19.89|5.95|6.84|6.75|6.48|5.5|3.4|2.84|3.0135|2.42|3.66|4.25|2.76|1.9101|
2022-02-13 17:56:27|adr_usa_0503|ASLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.02|7.78|7.7067|3.11|4.2899|3.48|1.83|2.26|1.165|2.1943|1.77|1.92|3.25|3.37|1.94|1.13|
2022-02-13 17:56:28|adr_usa_0504|MITO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.92|13.58|12.17|5.22|3.45|1.29|1.83|1.35|1.57|1.47|1.5|1.36|0.7825|
2022-02-13 17:56:28|adr_usa_0505|STG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.75|114.125|78.375|35.375|45.25|28.5|35.375|33.625|17.25|17.25|20.5|13.25|13.25|12|5.73|4.88|
2022-02-13 17:56:29|adr_usa_0506|PLL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14|15.25|12.15|14.7618|10.2433|7.08|7.8518|11.85|6.5|8.32|5.49|5.77|25.38|27.06|63.26|76.8|49.32|51.81|
2022-02-13 17:56:30|adr_usa_0507|BWAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|10.38|9.51|9.615|6.6|6.1522|5.8324|6.84|9.03|10.2|8.1899|7.68|
2022-02-13 17:56:31|adr_usa_0508|VRNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|11.6|15.04|11.3|20|16.1001|12.5|9.65|6.34|5.86|4.35|5.75|4.11|5.11|6.24|7.07|8.36|6.54|5.45|6.83|
2022-02-13 17:56:32|adr_usa_0509|CLGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|17.49|27.855|24.015|19.215|17.895||5.7|6|7.15|7.15|8.85|7.5|5.8|5.15|4.3399|5.81|4.63|4.01|5.8|8.8|9.99|8.5|||21.21|16.9|16.36|
2022-02-13 17:56:33|adr_usa_0510|AKTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4750|4000|200|142|66.5|62.5|56.6|48.5|7.6|5.8|23.09|14.06|14|14.55|8.9|7.04|6.65|5.04|6.87|4.64|1.77|2.03|2.3289|1.63|3.58|2.08|1.83|1.75|1.54|2.18|1.68|1.79|2.54|1.73|1.69|1.49|
2022-02-13 17:56:34|adr_usa_0511|JP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0637|7.9812|8.9352|9.082|7.5041|7.4399|7.9078|8.4326|7.667|11.7184|17.9217|18.9394|19.2|8.26|3.93|3.82|2.29|2.31|1.57|0.9936|1.62|1.71|1.88|2.25|1.62|1.09|1.01|
2022-02-13 17:56:35|adr_usa_0512|IMMP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3333|10.8333|20.3333|11.4333|11.1333|7.5233|3.8667|3.7333|3.7333|3.8|3.4|2.5|2.6667|4.8333|4.2|3.6333|3.1333|3.1667|2.9333|2.3667|2.46|2.28|1.67|1.36|1.81|2.2|3.3401|1.89|2.18|1.83|1.54|1.79|0.7211|1.08|1.68|2.84|2.88|3.91|4.13|3.44|
2022-02-13 17:56:36|adr_usa_0513|FEDU|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9002|7.96|6.97|4.27|3.93|2|2.25|2.25|2.05|1.661|1.27|0.97|0.9|1.67|0.9048|0.6518|1.45|0.61|
2022-02-13 17:56:37|adr_usa_0514|LGHL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.05|2.25|1.93|4.42|2.08|1.27|1.32|
2022-02-13 17:56:38|adr_usa_0515|AACG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7059|0.8471|1.215|0.7495|0.4268|0.363|0.7152|0.5236|0.363|0.3251|0.242|0.234|0.2977|0.6446|0.8252|0.7896|0.6398|0.5338|0.3478|0.404|0.5481|0.3496|0.3648|0.3935|0.3513|0.3548|0.446|0.4316|0.3817|0.3817|0.5726|0.234|0.613|0.4882|0.4652|0.4364|0.3472|0.3606|0.5164|0.5174|0.5314|0.5593|0.5363|1.12|0.98|1.03|2.6|1.79|1.4|0.9|1.15|1.06|1.21|4.74|3.02|2.34|1.18|
2022-02-13 17:56:40|adr_usa_0516|PT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.49|10.1|12.94|3|1.29|2.13|1.66|1.19|0.979|0.9575|1.13|0.985|0.949|0.445|
2022-02-13 17:56:41|adr_usa_0517|WEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0003|28.02|34.68|27.24|18.45|9.33|4.38|3.9|2.6445|3.84|4.23|4.86|2.34|2.22|
2022-02-13 17:56:41|adr_usa_0518|MFH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187|183.2|140.6|105.09|80.2|71.8|77.798|75.6|56.8|44.416|29.4|19.872|17.4|7.402|2.24|1.4|3.06|2.58|2.06|1.64|1.1558|2.3|2.1|2.88|7.09|5.26|2.36|3.04|
2022-02-13 17:56:42|adr_usa_0519|AMBO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.9|298.8|417.6|231|151.2|178.8|210.9|225|130.95|81.6|85.2|37.5|||28.491|28.491|4.83|2.7|0.6|1.2|1.5|1|4.01|4.1|4|4.5|6|5.75|4.15|2.5|3.5|0.01|4.65|5.32|5.6|6.25|3.8505|1.97|1.98|1.9|1.78|4.85|2.13|2.15|2.32|1.53|0.98|
2022-02-13 17:56:44|adr_usa_0520|MOHO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.81|5.795|5.68|2.81|1.38|2.25|2.13|1.5|0.605|0.405|
2022-02-13 17:56:45|adr_usa_0521|XRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:56:45|adr_usa_0522|KZIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210|177.5|200|180|201.26|250|225|210|185|146.26|130|54|135.58|165.6|110|87.2|179|156|351.38|375.2|529.6|499.6|374.2|362|456.6|371.8|390.6|367.4|362.8|263|178|235.8|196|199.6|167.2|162.6|103.8|100|117|108|42.6|32.202|49.8|67|47.2|40.998|14.6|11.8|9.6|35|17.2|12.35|8.2|9.6|8.52|8.0924|29.08|18.8|16.32|16.24|16.4|16.32|14.96|10.96|10.92|18.2|19.04|9.68|9.12|10.2|8|7.92|6.4|5.4112|3.6|3|2.5|5.59|3.53|3.15|2.2026|3.5899|2.639|3.5799|4.38|2.78|3.35|6.76|8.6|11.5|9.6|10.66|8|
2022-02-13 17:56:48|adr_usa_0523|IMRN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.48|8.6001|5.26|5.29|11.2|10|9.51|5.8442|6.1|3.11|2.6281|3.65|1.8321|7.43|7.35|6.67|5.83|4.8501|4.3|2.37|
2022-02-13 17:56:48|adr_usa_0524|ATHE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.72|0.006|0.006|0.36|0.36|0.3|0.1875|0.1875|0.1878|0.18|0.06|0.03|0.03|76.5|43.5|30.6|24.714|32.94|33|23.94|27.786|22.5|24.48|22.92|7.74|9|9.12|9.36|9.18|17.7|18.42|15.72|16.92|13.98|23.4|26.1606|21.96|21.54|12.72|8.4006|8.0994|10.86|8.4|7.8|6.6|6.96|7.5|22.08|10.8|10.74|9.0486|10.026|9.3|12.6|13.02|14.52|13.38|23.88|42.6|64.14|12.78|12.84|10.26|6.9|6.9|5.7072|4.5306|3.3|4.78|5.01|1.82|2.19|2.36|2.76|3.2|2.31|1.97|1.9199|1.1299|1.74|1.3|1.12|0.82|0.3765|0.585|2.4|1.43|1.62|1.32|1.29|0.78|
2022-02-13 17:56:51|adr_usa_0525|SFET|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1569.9352||1152.246|864.1845|800|218.4|61.8|45.6|33.2|13.579|3.07|1.39|1.85|0.927|1.37|1.33|1.5|1.14|0.7351|
2022-02-13 17:56:52|adr_usa_0526|GSUM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.85|10.87|12.29|8.6|10.06|8.86|8.3|6.34|6.05|2.48|2.96|2.935|1.88|1.22|0.66|0.7341|1.21||||||
2022-02-13 17:56:52|adr_usa_0527|DXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.03|27|13.8|8.61|5.25|6.06|5.91|4.35|3.33|3.54|3.69|3.06|3.93|3.84|3.54|2.85|1.9797|6.9|6.06|6.48|4.98|4.98|3.8655|3.15|4.23|3.93|4.47|4.2|4.44|5.04|5.15|6.14|4.07|1.7919|3.36|2.16|1.5|1.13|0.5944|0.7162|0.7847|1.37|1.36|1.62|1.31|1.05|
2022-02-13 17:56:53|adr_usa_0528|ANTE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.25|102.25|84.5|80|40.15|25.5|21|32.2|39.5|37.25|30.3|16.5|18.9|31.05|23|16.1|12.65|17.25|15.8|11.75|9.65|10.25|9.4|9.1|9.05|9.025|12.1|11.6|8.5|12.8|9.2|22.9|23.4|28.05|27.7|19.85|17.4|13|12.2|11.5|12.35|8.55|5.6|3.15|2.074|0.95|2.265|1.71|0.93|1|0.7298|0.8322|0.8698|1.64|3.67|2.9|2.5301|1.66|
2022-02-13 17:56:56|adr_usa_0529|BNTC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330|267|217.2|185.88|160.95|96|60|27|19.89|21.6|21.6|39.3|28.8|30.3|44.7|48.45|30.45|36.75|22.635|29.4|10.5|12.0015|7.65|5.895|7.91|6|2.95|4.3|4.39|3.6|2.75|
2022-02-13 17:56:57|adr_usa_0530|MTP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208|199.5|147.01|163|134.4|138.015|128.5|98|45|45|34.5|37.344|7.33|18.37|6.75|6.1|3.4465|1.7999|1.375|1.81|1.99|2.14|2.09|1.77|1.18|
2022-02-13 17:56:58|adr_usa_0531|APOP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.975|23|15.45|54.5|40.5|40.55|34.2|31|35.75|24|11.8|5.054|2.6|2.425|2.2197|1.4979|3.29|2.49||||||
2022-02-13 17:56:59|adr_usa_0532|MDGS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.6|162|115.6|73.6|43.2|49.6|22|12.6|8.92|8.44|5.6|1.2794|1.43|3.52|2.519|2.9609|2.3|1.74|1.74|1.07|1.84|1.38|1.97|2.25|1.81|1.49|0.9954|
2022-02-13 17:57:00|adr_usa_0533|ANCN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.795|4.48|2.2993|1.4|0.786|1.37|1.14||||||
2022-02-13 17:57:01|adr_usa_0534|TRPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:01|amer_0000|RY.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.112|1.232|1.2299|1.2876|1.4493|1.4406|1.5151|2.0509|2.3399|2.6615|3.1891|3.6715|3.7624|4.249|4.1227|3.6255|4.0299|3.7596|3.4988|3.4553|3.2764|3.9371|4.537|11.134|11.1846|10.0408|11.9976|11.1025|11.9472|13.2231|12.968|13.2938|13.6054|14.8203|14.7041|15.9606|16.0042|15.5642|15.8388|16.4646|16.5301|19.7807|20.5859|22.3346|24.0447|26.0253|25.2346|27.5215|30.3969|32.4385|30.59|31.9882|29.2298|27.9987|27.864|27.9525|18.4346|25.9543|31.7846|34.2718|32.9974|39.1896|34.5138|35.2546|35.1209|39.3219|34.2534|32.7691|35.6477|39.252|35.7214|39.9964|44.0617|43.5613|46.4293|51.1602|50.8292|54.4669|60.4542|60.6814|54.9471|61.9448|59.5675|59.0291|57.9616|62.899|64.9011|69.012|77.7354|78.3725|78.7095|86.1287|90.707|84.9072|89.1284|85.0336|89.5458|96.5016|95.1165|97.9185|97.341|80.7442|88.1286|89.8503|100.8373|115.3606|125.1571|128.82|144.93|
2022-02-13 17:57:04|amer_0001|TD.TO|total_return_price|1|||||||||||||||||||||||||||0.5851|0.503|0.5099|0.5717|0.4676|0.5879|0.5803|0.5959|0.6143|0.5982|0.5734|0.6874|0.6562|0.5754|0.6922|0.741|0.8292|0.939|0.8642|0.8489|0.8722|0.907|0.8877|0.935|1.0987|1.187|1.1389|1.2636|1.5705|1.8902|2.0425|2.3341|2.74|2.8773|3.5408|3.2688|2.5539|3.5537|4.438|3.4161|7.7865|8.4113|7.9934|8.3047|9.9136|10.4921|9.3091|9.4784|8.7209|10.4069|10.2953|8.1785|7.3397|8.1115|8.6269|9.5991|11.3236|11.2856|11.6579|11.6986|13.0353|12.9083|13.6035|15.2205|15.2797|16.7556|17.3682|16.1816|18.3792|19.8655|19.4225|19.6975|20.7442|19.9366|19.5625|18.6062|17.1655|12.1735|14.6114|19.7789|19.5025|20.1058|24.2908|23.7479|24.039|24.7364|27.2428|25.644|25.4536|26.4711|28.7468|27.4211|28.4913|29.4849|29.5198|31.2388|34.8349|35.3866|39.0991|42.6426|41.8393|38.4919|42.7712|40.9132|42.0252|42.0106|44.5815|45.8621|49.5289|55.3079|53.1761|53.6987|61.7961|63.5534|61.8323|66.7598|63.7326|65.2235|68.0275|69.3401|68.2872|67.0798|54.0551|55.818|56.0549|69.8427|82.2243|81.4562|89.0449|101.81|
2022-02-13 17:57:07|amer_0003|BNS.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||2.2913|2.4984|2.6159|2.6677|2.9399|2.9084|3.1384|4.0597|4.6112|5.1758|6.4782|6.1342|6.3397|7.8352|6.8138|6.5176|6.6612|7.1487|6.5539|7.0782|6.2722|7.2224|8.0878|9.4308|9.9194|8.4164|10.1015|9.8403|10.9792|12.277|11.2932|10.6084|11.8106|13.0964|14.2998|15.5898|16.1962|16.9879|17.8381|19.4582|19.5623|19.9666|21.0171|21.8119|23.6476|23.966|23.6728|25.8282|26.8073|28.4169|26.5457|28.9549|26.336|26.3982|27.8728|22.6483|16.9696|19.7084|26.9706|26.851|26.8666|31.3335|31.5335|33.7169|35.1196|36.2011|34.3059|33.5864|33.2889|35.7494|34.5092|36.1379|39.4533|39.4753|39.847|43.9994|42.812|47.1356|52.8535|49.7665|44.4696|48.9782|47.7624|46.302|43.7454|50.7314|51.7017|56.7956|61.8719|60.9596|62.9992|68.2215|67.5964|65.9619|65.144|60.3685|64.7141|64.6219|62.4798|67.7845|65.6623|51.5409|51.6263|52.7925|65.9109|76.5146|76.9789|81.14|91.56|
2022-02-13 17:57:10|amer_0004|CNR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1009|2.938|2.7787|3.424|4.1001|3.8526|5.2335|4.5049|3.9754|4.6263|4.8999|5.7805|5.23|4.4947|4.5236|5.1188|5.2707|5.3076|7.1384|7.3985|7.2689|9.2922|9.6639|9.7501|7.2471|8.0019|7.7247|8.0397|8.6493|10.1967|9.5935|10.8521|11.6531|13.812|14.4789|13.4484|15.7477|17.8256|20.3182|18.7835|18.0718|19.413|19.8236|21.1762|22.2603|18.3736|19.688|19.4586|20.2603|17.9617|18.2489|20.2813|21.5029|23.4851|25.3645|25.2188|27.3084|27.6469|30.6187|32.4311|29.5788|33.9942|33.7887|36.8666|37.404|39.0037|44.2662|44.5778|45.6308|53.1462|54.7257|61.3801|70.5419|71.2238|75.7703|64.645|68.2785|69.6931|73.4715|69.3989|78.3638|82.9127|90.4539|97.3385|96.0356|96.6767|88.2468|101.2047|109.5196|95.936|114.0352|116.0403|114.3913|113.4796|106.8241|117.1613|138.9186|137.6551|144.0761|129.8035|146.2385|155.38|
2022-02-13 17:57:13|amer_0005|SU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.1417|0.1606|0.1661|0.1847|0.1893|0.1928|0.1945|0.2231|0.2598|0.2814|0.6891|0.9419|0.9257|0.9837|0.9564|0.949|0.8925|0.9918|1.1863|1.1066|1.2022|1.2601|2.7855|2.7201|3.1573|3.3593|3.2134|3.6805|4.4024|4.8495|9.0077|9.2628|8.3922|8.7152|8.6404|8.5501|11.1854|12.3796|11.705|13.927|14.6379|16.8444|20.0825|24.438|25.5043|31.2145|31.4979|27.991|32.0767|30.7478|33.6339|33.1559|37.9276|34.9149|41.7496|31.0556|16.8597|20.0392|25.2194|26.7472|26.6816|23.7607|22.6087|24.2496|27.7903|31.6345|27.577|19.5914|21.5905|24.0236|21.8023|24.0504|24.4226|22.8233|23.3881|27.9414|28.408|29.6385|35.1211|31.4823|28.8866|29.1905|27.3435|28.5989|28.8536|29.4713|29.4381|30.1605|36.6181|34.323|32.0944|37.3448|39.6977|38.6|46.743|43.9591|33.8162|38.7691|36.9395|38.2016|39.3039|21.0071|21.5927|15.4951|20.5548|25.4966|29.0176|25.8989|31.65|
2022-02-13 17:57:16|amer_0006|ENB.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.129|1.2694|1.2905|1.3339|1.4043|1.4751|1.5564|1.6978|1.861|1.8818|2.2027|2.6195|3.1839|3.124|3.2797|3.2006|3.5529|3.3977|3.4612|3.2869|2.9948|3.1134|3.3152|3.731|4.7512|4.6457|4.5604|4.7508|4.8851|5.0791|5.3986|5.3391|4.9573|5.1634|5.6827|5.755|6.4686|6.4778|5.9719|6.524|7.4495|7.8225|8.8577|9.5101|9.3495|8.7139|8.8866|9.5101|10.6957|10.0835|9.6914|9.918|10.9769|11.7082|12.2784|11.0567|11.1977|10.3807|11.6405|12.0982|14.2752|14.3492|14.8144|16.2353|17.0811|18.1925|19.3572|20.8164|23.8709|24.4552|25.847|24.5852|27.743|30.7198|28.9048|28.3283|30.7723|33.5432|34.0512|36.2926|40.7153|41.9266|40.4163|34.5722|32.3961|36.0417|39.422|41.9412|41.4836|41.3297|38.7431|39.5627|37.8158|31.6508|37.2925|33.5512|34.6769|40.1983|39.8696|39.8418|44.8821|36.1363|37.0829|35.5842|38.0129|43.5401|48.0321|49.6593|49.41|
2022-02-13 17:57:19|amer_0007|BMO.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.7589|1.9542|2.0649|2.1963|2.5085|2.5221|2.5829|3.2689|3.8255|4.2314|4.8672|5.2279|5.8461|6.8821|6.5725|5.701|6.1149|5.6497|5.1825|5.4411|4.704|5.3597|6.4746|7.2745|8.6757|14.9386|17.4753|14.7096|15.7707|16.5066|15.7065|17.1027|18.5391|18.1505|20.3778|22.6813|26.7532|24.1711|25.9969|27.2016|26.3307|27.2004|29.5768|28.1928|33.5935|32.038|31.9465|35.0321|35.9632|35.6806|34.5453|33.3966|30.4526|27.2621|26.4684|24.1417|18.6591|23.0561|31.5315|29.5998|31.586|38.7482|39.0427|37.8349|36.7294|39.9485|39.0372|38.7434|38.8074|39.5312|39.1727|40.7426|43.9745|44.6359|45.6294|52.4052|49.652|55.6729|60.4604|61.3856|55.3494|60.4192|56.5842|59.5791|59.6125|65.4463|67.6975|69.7299|81.1148|80.3655|79.3657|83.7028|86.605|84.1344|89.7953|86.5577|85.4535|94.9103|89.5401|89.2916|93.3905|66.4243|69.7605|76.5203|92.753|114.1552|122.585|134.37|143.88|
2022-02-13 17:57:22|amer_0008|CNQ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.9318|1.3152|1.3359|1.3567|1.6565|1.9464|2.1079|2.5344|3.1142|2.7746|2.9692|3.3751|2.5344|2.4433|2.0872|2.0706|1.9049|2.1534|2.4019|2.8491|2.9195|3.1804|3.5614|4.1743|3.4372|3.7888|3.7299|3.2234|3.1943|4.3136|4.3181|4.2304|3.9433|4.2376|4.5539|4.723|5.5675|6.2083|6.8581|8.6673|8.8141|11.7758|15.3188|18.1336|19.9254|22.4645|21.395|17.6846|21.6029|22.1905|24.6677|26.364|25.3563|24.5828|35.3115|25.597|17.1358|17.2314|21.5933|25.5548|26.9048|26.6644|25.1166|25.3559|31.6521|34.2814|28.9773|22.1125|27.4833|23.8898|19.8099|22.0726|20.9203|23.8843|21.8354|23.9308|26.7229|31.6819|36.8406|32.8577|27.2966|29.6859|26.0857|20.1654|23.6359|27.6557|31.5749|33.4206|34.2889|35.1191|30.3957|34.179|36.9656|33.619|39.6983|35.5931|28.0495|31.5563|30.691|30.9855|37.2765|17.7717|22.0872|20.3696|29.5949|38.0419|44.5248|46.31|53.45|
2022-02-13 17:57:25|amer_0009|MFC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5158|4.7332|5.1067|6.883|7.8146|11.7599|10.6358|10.5395|9.9349|10.8021|11.3889|11.2646|8.5768|9.2083|10.1673|10.5974|11.612|11.3957|12.8758|14.8449|15.5335|15.4387|15.9926|16.6593|16.9441|19.3056|21.176|19.9353|20.8819|22.7578|23.3927|22.8358|23.9156|23.4734|21.5066|21.5256|21.2423|11.8497|10.0857|12.676|14.5494|12.2337|12.7246|9.9082|8.7213|11.272|11.2768|10.9545|8.0109|7.1051|9.2334|7.5274|8.498|9.543|10.8275|12.1033|12.4839|15.3861|15.8414|15.4969|16.2352|16.6809|16.3969|18.1142|15.6921|16.069|14.4392|13.978|14.9842|19.3702|18.8807|20.0769|20.3236|21.9702|20.334|20.0326|20.5133|16.5092|20.052|21.0253|21.8459|23.7798|12.4311|16.5802|17.9978|21.5622|25.6284|23.6817|23.3434|24.21|
2022-02-13 17:57:28|amer_0010|BAM.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.9608|0.9707|1.1437|1.0184|1.0668|1.1437|1.249|1.2682|1.5833|1.7639|1.7716|1.8408|1.9984|2.2251|1.8984|1.6756|1.6371|1.3758|1.7255|1.5987|1.468|1.3835|1.3374|1.5166|1.7362|2.0629|2.1072|2.1468|2.3794|2.8414|2.9465|2.6926|2.7194|2.5429|2.8979|2.9999|3.5184|4.6626|5.0363|5.1533|5.8318|6.2044|6.3828|7.4167|8.0596|8.8667|9.347|10.3398|11.8385|12.7194|13.5199|12.1499|11.3272|9.1207|10.9639|9.5428|6.2196|5.9395|6.7907|8.3769|8.0917|9.0037|8.4295|10.2332|11.7458|11.1951|11.4488|10.3842|10.095|11.3819|12.248|12.3859|13.3564|13.653|14.4291|14.7718|15.8605|17.4229|18.2572|19.5947|22.7641|26.5715|25.7663|24.8901|25.9686|26.9911|26.5029|28.7156|27.6831|30.3911|32.0391|32.5519|34.6901|31.9561|34.0639|36.8461|33.6464|40.1822|40.5737|45.7033|48.8776|40.7525|43.9474|43.4878|52.0911|55.5014|62.9539|67.7174|76.39|
2022-02-13 17:57:31|amer_0011|CP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2095|1.5744|4.9267|5.3187|5.7122|4.4595|4.8415|4.8431|4.7445|5.1322|5.8044|4.8995|5.239|5.1658|6.6475|6.9187|7.0074|8.0293|8.0395|9.2832|9.024|8.8498|10.2016|10.6399|12.0373|11.7043|10.8239|10.8021|11.5278|9.6552|6.6894|6.7491|8.01|9.0376|9.9006|9.5851|9.9055|11.2015|11.5406|10.9618|10.6522|8.5705|11.9807|14.2057|13.284|15.1285|18.607|23.7625|23.3816|24.5482|29.9957|31.324|36.8441|41.7467|41.8618|43.0957|38.5482|34.8168|33.2976|32.3103|31.4993|36.5367|36.7772|36.9981|39.899|39.4397|44.2039|43.1557|46.4601|51.7031|46.332|52.9025|59.9184|60.5825|66.0489|52.6601|67.0625|78.3643|88.0278|88.4066|95.3232|82.4594|92.03|
2022-02-13 17:57:33|amer_0012|TRP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.2299|5.4157|5.6439|5.5272|5.9644|6.0871|6.5755|7.1842|7.9895|8.465|9.4375|9.196|11.0763|11.7209|11.5312|7.9661|8.1377|7.0789|7.7356|7.2783|4.8327|4.192|4.5242|5.7477|7.0718|8.0071|7.8967|8.6614|8.5584|9.4105|10.13|10.0632|10.2868|9.8221|10.945|11.6792|13.1128|13.4355|12.6815|13.4217|14.6064|14.7685|16.118|17.8956|18.6292|17.2768|16.5095|18.3853|21.4122|20.3981|19.6718|19.7644|22.1588|21.8182|21.9937|21.4578|18.8521|17.1605|18.2391|19.6544|21.5442|22.3983|21.6649|23.4663|23.6002|24.6853|26.8607|27.2522|28.7992|27.9806|28.1733|29.8326|31.6485|32.9544|31.0828|31.3803|33.984|35.5218|36.3465|41.508|41.4413|39.6822|37.5551|31.594|34.2133|39.0984|45.2108|48.6301|47.6823|48.8257|49.6785|50.0612|50.1739|44.277|47.8467|44.5435|42.1421|52.5335|57.4867|61.4089|62.5774|57.3952|53.9853|52.7524|49.5996|56.0284|60.502|60.96|58.83|
2022-02-13 17:57:36|amer_0013|CM.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||5.2315|5.4908|5.244|6.0257|7.0669|7.1443|7.7967|9.5891|10.488|11.2307|13.969|14.6222|14.1531|18.2845|16.3784|11.2014|14.1838|13.9268|13.3537|11.9978|14.4306|14.928|16.4379|18.8923|20.6692|19.75|20.3272|19.6189|22.0309|22.2968|18.5463|16.0999|18.2682|20.2229|23.2431|25.4238|28.8479|29.2892|29.1553|32.7944|30.6485|33.7727|36.4691|33.2135|37.076|38.7069|36.4702|42.0398|48.7602|47.5815|45.4052|50.5115|36.7219|37.6694|31.9408|28.5617|24.8106|29.0287|36.501|34.5759|36.0925|42.5945|40.81|45.7591|45.1053|48.9388|44.0976|45.9599|47.2411|46.7144|46.5579|50.4743|54.0716|52.9775|51.8964|59.7537|58.9443|67.2213|70.3434|72.1989|62.5158|69.4686|67.7865|73.6091|67.8121|76.2349|75.4966|77.4091|86.307|86.8054|86.2269|91.5645|99.3055|92.2034|99.017|95.8683|95.2389|97.6951|91.1446|99.8896|97.2546|75.6822|86.4441|93.996|104.4341|123.8772|142.0597|148.5409|159.62|
2022-02-13 17:57:39|amer_0015|MG.TO|total_return_price|0.285772440464||||||||||||||||||||||||||||||||||||||||||||||||7.3403|6.4748|8.7404|8.1822|8.9073|8.8943|8.7409|9.6285|9.8866|10.5428|13.289|13.4922|16.214|15.6143|15.0511|14.0899|12.8936|12.8565|12.2785|10.0002|8.7699|10.7421|11.4033|10.7788|11.6353|12.8553|15.719|13.7701|19.3643|19.2963|15.5158|14.1326|13.0065|14.2812|18.2506|18.0931|17.8436|18.7792|18.4258|15.6581|14.264|13.6106|16.6813|14.6024|15.8454|15.7734|15.0252|15.3559|15.9458|16.1722|17.2403|16.6118|13.9649|13.892|11.3446|7.6502|6.4464|7.8744|10.4748|8.2088|12.0797|12.8389|14.748|17.8461|18.1408|18.976|18.2822|15.0227|19.0442|17.3344|16.2045|18.0087|24.5056|24.8708|32.3964|36.5729|44.3645|44.8236|49.058|46.764|57.253|51.4102|60.3184|58.8095|48.1497|45.4503|43.6543|48.0905|50.748|50.4208|52.9014|62.9903|65.6944|68.6455|72.096|59.3158|60.3762|69.1909|62.2732|66.7582|42.9795|51.9085|59.8535|66.2796|109.0697|114.3911|103.5438|100.1772|96.51|
2022-02-13 17:57:42|amer_0016|SLF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2512|11.0274|14.4691|17.5499|13.0667|16.2068|14.4825|16.2003|16.4428|16.6978|12.4826|13.2963|13.8093|13.9253|15.0547|15.9197|17.3079|19.475|18.8573|20.5815|19.7731|20.7883|22.8045|24.4111|26.2007|23.1648|24.8188|26.2738|28.2958|26.5906|27.9473|30.0904|26.0664|25.0514|20.7435|16.1727|12.8072|17.672|18.7019|18.19|19.9044|18.806|16.7682|19.045|19.597|18.5156|16.1827|12.2067|16.3115|15.5311|16.1276|18.6426|19.5521|22.3614|24.1448|27.1062|28.8289|29.2705|31.1498|31.8079|30.4395|32.4813|33.8644|34.4996|33.3709|35.7483|34.6407|43.5461|41.0069|38.3663|41.6055|44.9187|45.674|47.7331|45.7456|39.6745|46.1175|48.8084|54.1118|55.2131|41.7277|47.488|50.7713|54.6557|62.073|61.8452|63.5312|70.41|
2022-02-13 17:57:45|amer_0017|ATD.B.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3787|0.3881|0.3701|0.3569|0.4184|0.5159|0.4686|0.6087|0.6589|0.9493|1.1966|1.1682|1.1549|0.9921|1.0224|1.064|1.2988|1.81|1.8176|1.7699|2.2|2.7036|2.6809|2.8506|3.0429|3.5284|3.8492|3.6777|3.5913|3.856|3.6824|3.385|3.2494|2.7195|2.2575|1.9965|2.1566|2.1893|1.8522|2.1863|2.9642|3.1737|2.8376|2.8188|3.6514|4.2428|3.9909|4.3791|4.6104|4.9543|5.189|7.105|7.2212|7.7106|8.5762|9.8461|10.1802|12.6669|14.9509|14.6899|17.0869|23.6079|24.5321|25.8812|29.7657|29.6478|28.1819|27.0367|31.9595|29.9503|28.9723|30.746|29.658|32.4052|28.2617|28.5935|32.5838|33.4728|35.4535|41.2957|41.2789|41.9659|33.507|42.1318|47.05||||||
2022-02-13 17:57:46|amer_0018|G.TO|total_return_price|0.214416058394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:46|amer_0020|TRI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||8.3649|8.9508|9.4691|9.0466|9.7788|10.3269|11.3134|12.9363|16.0859|14.6456|17.142|18.1964|21.421|24.4196|23.5556|19.5641|20.0731|23.7793|25.1814|23.444|21.7662|26.2197|29.3042|34.5757|33.5173|30.8383|30.1997|26.8293|28.8379|31.588|28.9209|23.8742|25.6628|23.921|26.6619|25.8767|29.9471|25.9498|28.6682|28.4184|27.5137|26.5486|27.0035|28.7256|26.3998|29.157|28.9554|30.4601|32.9239|32.7202|29.9369|28.8486|28.0649|24.2366|23.3019|20.7635|25.8509|23.8114|25.107|26.8594|25.6232|28.1229|29.2189|29.908|29.018|29.8814|28.6653|22.7021|21.9995|23.5753|23.9564|23.7572|24.3421|28.1745|29.6147|31.3768|35.2905|33.5213|34.7824|36.8479|42.6963|47.1774|44.0592|50.0991|49.3694|50.0327|50.1112|52.4347|57.2616|56.4773|59.423|57.085|55.0601|50.4735|54.2663|60.7794|62.1789|75.0676|80.6486|84.9876|89.6041|92.9388|89.9124|104.1012|102.5453|108.8673|122.2876|139.5815|151.27|
2022-02-13 17:57:49|amer_0021|CVE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2219|19.494|20.0855|20.7232|22.3752|25.9743|30.0371|28.0271|25.5718|26.3714|29.2044|25.3328|27.7014|27.2743|26.0354|24.8703|26.165|25.5646|26.9527|29.2257|26.8701|21.0966|19.1307|19.0928|18.1515|16.0785|15.574|16.5118|17.4174|19.0563|14.0195|8.8512|11.8431|10.7037|10.0057|12.9017|11.4839|8.9255|11.1539|11.2338|12.4959|12.8821|2.8203|6.1768|5.303|7.6962|9.6188|12.0334|12.0922|15.51|
2022-02-13 17:57:51|amer_0022|ABX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||20.5209|25.3732|25.4559|25.4784|26.476|30.5425|27.3513|25.1579|29.0967|24.2621|22.3899|25.5428|19.9906|23.0519|21.1442|23.2058|22.6447|19.6275|21.7598|24.5181|19.83|17.3272|20.7262|17.7432|19.209|17.3747|18.1433|21.6699|20.1392|23.0671|22.9221|19.6782|19.5003|18.5473|19.3317|20.4921|23.7396|25.1084|21.6443|21.6605|23.7196|23.7196|25.1512|27.6992|26.7466|26.2184|27.3057|28.432|29.8009|27.3819|25.8855|33.3804|35.0358|37.6354|39.279|32.8407|37.9498|34.6395|33.4124|34.5987|35.5469|33.412|41.6252|41.0686|45.9862|43.7228|38.0926|42.8211|40.3659|38.0335|33.8149|36.4149|31.0452|26.7778|15.0541|17.4381|17.0628|17.9901|17.9184|15.1447|11.5564|12.8351|12.4247|7.9258|9.5854|16.537|25.8858|21.827|20.2193|23.8027|19.4754|18.9885|17.2282|15.2472|16.4432|13.6444|17.7283|17.6225|19.9509|22.1671|23.3974|25.169|35.6583|36.61|28.4979|24.6124|25.4065|22.7628|24.05|
2022-02-13 17:57:54|amer_0023|IMO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.1272|3.387|3.5021|3.4686|3.4617|3.7963|4.1124|4.1544|4.6854|4.7129|5.2288|5.9252|6.8932|6.0456|5.8547|5.3513|5.6767|6.6869|6.5674|7.2549|7.3527|7.1696|8.6858|9.4197|9.5751|9.3832|9.5269|10.535|10.9734|11.8077|11.8176|11.5273|11.3168|11.9978|11.9939|12.9905|14.7797|15.1734|16.1443|17.0043|18.5319|24.0211|26.7084|35.1529|30.341|33.1266|32.2965|29.7327|34.1289|34.0897|39.5688|39.4052|43.7475|43.1607|45.1239|36.6963|33.0874|37.0654|36.5941|33.1342|33.1424|32.0589|31.7775|32.0392|33.4443|40.9177|37.1871|31.2474|37.7801|37.8178|35.6409|37.9668|35.9527|35.033|33.9767|38.3794|40.032|43.9252|48.0952|45.3574|43.0185|43.566|41.6938|36.6498|39.2035|37.8565|35.7951|36.0687|41.1916|35.8625|33.5941|35.5806|35.1605|30.722|39.5238|37.9802|31.577|33.4809|33.4797|32.0707|32.1438|14.999|20.7899|15.3352|23.4688|29.8043|37.2336|39.7734|45.62|
2022-02-13 17:57:57|amer_0024|RCI.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||5.0531|5.4246|4.7945|3.9384|4.5329|3.6769|3.8047|2.4522|3.0021|2.6009|2.5711|2.5265|2.051|2.3928|3.8939|2.482|4.0573|8.1444|7.0297|7.3864|10.4926|12.7814|12.4693|10.5966|7.5319|6.9662|6.7459|6.0136|8.0737|6.4899|4.0488|2.977|4.3643|4.659|6.4611|6.1776|6.3834|7.3287|7.2383|7.6699|9.4396|9.887|12.0853|13.7568|14.8143|13.4141|13.5445|18.4574|20.955|22.8452|27.5357|27.5254|27.4267|22.6508|24.4056|21.4318|22.8963|18.3727|19.0906|19.4883|21.2602|22.7691|23.0327|25.7204|23.3097|23.9927|26.2552|24.8985|27.5063|28.0372|26.4281|28.7788|32.9456|38.1858|30.6142|33.2389|36.4016|35.0588|33.2022|32.7482|35.6486|33.8433|35.7659|37.5205|39.3232|43.2572|43.9206|47.1388|44.2668|50.6884|53.207|56.3143|56.4728|51.148|55.9368|59.9344|63.5475|65.7458|64.5773|59.9054|60.3302|55.3944|51.8796|50.6908|57.3474|56.5488|64.819|58.6457|60.23|
2022-02-13 17:58:01|amer_0025|NA.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.5757|1.8602|1.853|1.9846|2.0514|2.059|2.0912|2.4749|2.738|3.1609|3.5216|3.9536|4.4843|5.8896|5.4443|4.6754|4.7785|4.8243|3.8429|3.7443|3.687|4.4349|4.6211|5.4055|6.3286|5.8126|6.6338|5.4121|6.7437|7.5631|7.2124|6.7682|7.3729|8.1664|8.3427|9.7214|10.5005|10.7278|10.8896|11.9722|12.1771|13.0799|14.4158|14.9897|15.776|16.0454|15.1975|16.0277|16.9607|16.4853|16.368|14.8456|13.8969|14.9627|14.0918|12.8949|9.9547|12.8746|17.3369|16.9953|17.204|19.0935|18.3308|21.058|22.1055|25.0208|23.8701|23.1689|24.7533|25.6086|25.0775|26.1933|27.2085|26.411|27.7206|32.0701|29.8838|32.9228|35.6926|38.8851|32.9726|36.7446|34.8497|33.4042|31.2395|35.4766|35.8111|38.7988|45.9781|43.8633|46.934|52.8589|54.4133|52.4804|55.416|52.4306|54.8616|57.2503|57.9333|62.3246|67.9429|52.6365|59.9797|61.3005|69.5928|87.2391|93.9354|101.5382|101.7|
2022-02-13 17:58:05|amer_0027|L.TO|total_return_price|0.00757985923119||||||||||||||||||||||||||||||||||||||||||||||||4.5389|4.6499|4.8431|4.9931|6.0304|5.9678|6.2653|6.9047|8.9414|9.3207|10.8096|11.1607|16.2618|16.4258|18.3452|15.7734|22.7051|20.2557|20.3705|18.9456|19.8671|22.0314|24.4672|29.1074|27.674|29.6907|29.0585|27.5705|32.8667|33.7131|31.9541|32.0608|30.2522|31.9344|36.1741|36.6224|36.1379|33.9153|36.0934|38.4334|42.5263|44.6862|40.3412|39.5898|33.0887|34.0817|29.4263|27.8476|27.9021|30.3284|30.1682|26.8416|18.9549|19.84|18.2136|18.5831|20.1516|20.6659|22.1387|19.4761|24.8212|24.7088|29.0642|29.1876|26.349|27.0476|25.2232|26.2214|23.7071|23.2402|22.8708|24.4827|30.6172|30.6243|35.3184|34.577|34.4444|34.9952|39.6246|43.6143|46.4338|45.9914|53.7302|52.1312|55.5055|52.8417|55.8343|50.965|56.0548|59.5116|52.9695|52.1962|51.5139|51.6801|54.7254|52.6586|62.9454|62.6685|65.6842|67.6657|70.5329|66.5955|67.8844|65.0882|69.6031|67.6697|84.0529|93.08|101.51|
2022-02-13 17:58:07|amer_0028|FFH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||46.1501|48.8255|52.8385|54.1762|65.5465|111.6966|115.7096|171.2235|193.9641|199.9837|267.5367|256.1664|214.0294|325.726|383.9152|294.9593|361.1746|294.2904|264.1925|147.1452|164.2007|119.0539|108.3524|125.9095|152.8304|133.434|152.4291|135.3134|109.6901|110.8437|102.2655|79.7267|81.4827|51.1239|139.7387|143.4946|154.1284|140.0304|156.56|107.906|138.9995|125.2319|140.7368|139.5932|116.4432|86.8833|74.2635|101.4548|162.0632|184.8383|144.6715|172.4115|204.033|216.3259|188.8961|246.8966|282.2586|242.075|216.8279|295.3389|304.4501|291.1695|297.2536|319.4554|311.8235|286.4202|301.6595|313.9994|341.5239|322.2147|322.6549|303.9186|286.9671|326.2343|340.1419|342.6011|348.8106|405.0685|427.1953|423.4569|513.745|610.9757|529.9827|522.978|565.2902|638.7807|611.3342|675.373|569.7516|543.2535|504.4843|582.8665|600.8283|597.3399|673.7967|641.8566|549.695|578.3249|600.5236|545.6248|569.6734|411.786|400.3324|374.2468|414.0958|537.6814|532.8294|501.1792|609.9113|
2022-02-13 17:58:11|amer_0029|PPL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3515|1.4038|1.4947|1.6447|1.5634|1.2727|1.4111|1.5565|1.736|1.9572|2.128|2.3458|2.4101|2.7387|2.954|3.031|3.1475|3.0262|3.0504|3.4262|3.6137|3.947|4.1179|3.6447|4.0406|4.472|4.3998|4.7651|5.1748|5.5274|6.5272|5.6703|6.3088|5.9146|6.218|6.1256|6.7212|6.8942|6.9797|7.8771|7.4224|6.887|6.7639|7.2787|7.4939|8.7861|8.9685|9.2266|10.7475|11.7568|12.4107|13.7271|14.5881|17.2109|16.477|16.3027|16.6264|17.7546|19.8939|20.5249|21.5976|23.4753|26.9726|29.7012|31.6911|26.5631|27.2134|27.7743|23.2035|20.9902|24.1624|28.3977|28.9528|31.212|32.2511|32.2664|33.3306|34.7374|31.4351|36.5421|36.0424|34.9949|40.795|41.0338|41.9511|41.742|17.6842|29.9617|28.5463|28.5368|34.6402|38.7789|39.313|38.1146|
2022-02-13 17:58:14|amer_0030|CPG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9057|1.3585|1.3585|1.7123|3.3888|4.0409|4.8021|4.7524|5.5007|6.0024|6.6011|6.5483|7.7817|7.8601|8.6815|8.6016|7.2193|7.2234|8.1927|9.2339|9.233|11.3066|14.0205|20.4664|17.6028|12.5797|14.4977|17.1631|20.2061|22.516|22.426|23.0664|22.0642|27.0251|29.6111|27.2302|25.2162|28.4118|29.1535|26.3333|29.8973|25.9621|27.1974|26.1501|28.3084|30.1289|30.3107|36.5552|31.5208|22.3316|23.6977|21.5296|14.5354|14.6307|16.6291|17.731|14.7516|16.6469|12.791|9.2884|8.7884|8.7689|9.009|9.3163|7.6196|3.8422|4.5787|4.2754|6.0402|5.6371|0.936|2.1632|1.8467|2.9472|4.9153|5.5272|4.84|6.64|
2022-02-13 17:58:17|amer_0031|POW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.6763|1.8611|2.0465|1.9903|2.02|1.9501|2.1795|2.4319|2.818|2.9045|3.5193|4.4192|5.3658|5.7902|7.2834|5.7963|7.0607|6.1702|6.0497|5.2815|5.3595|4.6093|6.6579|7.2616|8.1755|8.0649|7.8056|7.8868|8.7688|8.8159|9.0733|8.15|8.2691|8.5233|9.7443|9.8387|11.3688|12.6954|12.5393|13.7837|14.8579|14.5607|15.0068|15.6356|15.634|16.6319|14.6993|16.008|17.8456|18.8999|20.1017|20.5035|20.7629|17.7206|16.4085|16.5443|12.0671|10.733|14.8256|16.3415|16.4838|17.4671|14.6921|15.599|16.2733|17.0724|16.1518|13.9759|14.6802|16.4723|15.0981|15.2737|16.4124|17.8409|18.6283|19.403|21.5014|20.5338|20.3454|21.5188|22.1885|23.6226|22.7257|19.9062|21.0337|22.0126|20.439|20.9101|22.8663|24.0227|23.0327|24.9831|25.7884|23.7044|24.0372|23.2204|20.6054|26.523|24.3549|26.7291|29.6647|20.7696|22.3229|24.794|28.2073|32.3103|38.7619|41.75|41.8|
2022-02-13 17:58:20|amer_0032|IFC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9887|24.4725|24.5921|26.5621|33.0803|32.2499|34.0033|38.1562|38.3959|42.3825|43.2562|45.6826|47.4342|49.1596|46.5328|51.4801|49.8015|48.6658|49.9262|55.9458|55.738|59.9799|59.9794|68.9471|79.4314|75.1864|80.7638|76.0332|78.1045|77.8329|83.2548|84.0256|83.9312|85.2255|92.179|94.2754|87.4606|87.6133|97.5807|92.5062|105.0951|116.41|125.8388|133.1063|114.6499|128.6439|136.3628|147.629|151.4808|166.9364|169.568|164.42|
2022-02-13 17:58:22|amer_0033|GIB.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2079|0.2703|0.4219|1.0938|2.2719|2.8875|4.25|7.275|5.75|7.25|8.3125|8|7.025|15.4375|25.05|16|11|6.05|5.98|8.75|8.53|10.72|10.15|7.45|5.93|7.07|6.8|8.25|7.9|7.79|8.55|8.55|8.28|7.8|7.7|7.38|8.35|8.4|8.47|6.89|7.1|7.9|10.14|11.5|11.18|11.41|10.8|10.69|10.22|9.6|10.01|10.42|12.58|14.24|15.65|16.5|14.53|17.2|20.02|21.83|19.43|19.35|21.94|23.67|26.83|24|27.13|31.37|36.85|37.05|33.99|36.7|37.34|43.07|54.3|49.67|47.8|55.36|61.49|58.58|63.51|64.26|63.36|66.64|63.79|68.69|73.24|82.98|85.52|83.74|91.27|102.56|103.9|109.5|73.35|87.75|89.64|100.99|102.98|112.14|107.59|111.77|
2022-02-13 17:58:26|amer_0034|ECA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:58:26|amer_0035|SJR.B.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||0.5352|0.5055|0.4495|0.4645|0.4694|0.5754|0.5916|0.5428|0.5472|0.5564|0.5822|0.7494|0.8746|1.1205|1.6307|1.6682|2.0297|2.5997|3.5756|3.3121|2.9855|9.5535|8.6295|8.3527|8.3719|7.5536|8.6176|7.9398|8.2944|7.6034|6.4245|3.7865|4.5764|3.3476|4.1881|4.34|4.9082|5.7184|6.1491|5.2055|5.4874|5.8096|6.7745|6.4779|6.1186|7.7601|8.0449|8.7371|9.3581|10.6912|11.9484|13.3374|13.4535|10.5585|11.4493|12.8586|12.4695|10.7598|10.9359|10.9971|12.0684|11.9335|11.5891|13.3586|12.6897|12.8995|13.0971|14.2812|13.5815|13.2424|13.0341|13.4708|14.8065|16.8563|15.9572|17.7074|17.2446|18.2367|19.4194|19.9069|22.6563|21.4778|20.5441|19.999|21.2113|18.1476|19.6661|20.8099|21.094|22.4167|23.6536|23.0775|23.9826|20.9462|22.2716|22.7053|21.8364|23.9681|24.5053|22.8382|25.0548|21.4422|21.7301|23.1011|21.6562|21.5223|35.1393|36.7336|36.9022|37.53|
2022-02-13 17:58:29|amer_0036|GWO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.0419|1.1778|1.2238|1.2117|1.3653|1.4246|1.581|1.8587|2.0693|2.1737|3.3078|3.2777|3.8438|4.529|5.1893|4.2036|5.2918|5.3958|4.7775|4.085|4.8585|3.7995|5.4384|6.4583|7.9288|7.8919|7.5023|6.8017|7.4387|7.6274|8.5602|7.5476|8.2883|8.2016|8.8016|9.1936|10.4131|11.689|11.1769|11.8751|12.5589|12.5961|13.2819|13.9782|14.8501|14.4286|13.9835|14.9145|16.8633|17.4827|17.4829|18.6088|18.2817|16.0621|15.2679|16.6007|11.0653|9.6414|12.5776|14.8216|15.193|16.6711|13.926|14.9127|15.6502|16.1274|15.453|12.6753|12.7472|15.5381|14.1784|14.5649|16.0713|18.1776|19.247|20.4537|22.53|21.1696|21.1877|22.8283|24.0245|26.4337|26.4805|23.5078|25.6203|26.7829|25.7871|24.7003|27.1673|28.7562|27.7299|28.6284|28.2752|26.7914|26.6464|26.1541|23.8194|27.7262|26.1717|28.0192|29.6627|21.9857|21.9534|24.4028|28.8787|32.2432|35.9228|38.0277|37.96|
2022-02-13 17:58:31|amer_0037|FTS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.022|2.1398|2.1865|2.3175|2.3754|2.4468|2.6022|2.8755|3.1383|2.9506|3.2832|3.5413|4.0767|4.5187|4.4544|3.6528|3.8707|3.8922|3.5466|3.5918|3.3425|3.1397|3.5715|3.8394|4.0607|4.3645|4.2763|4.881|5.5558|5.8043|5.9303|6.102|6.4678|6.2029|7.4135|7.0347|7.5324|8.3189|7.5659|8.0419|9.2023|9.527|10.4534|13.055|13.5257|12.5851|12.6004|13.9139|17.0748|16.1791|15.1293|15.8692|17.1373|17.4141|16.3427|14.6022|15.0803|13.7281|15.9379|15.828|18.3598|18.6787|17.7501|21.0592|22.5925|22.2051|21.8792|22.4905|22.9886|22.4311|22.6465|23.7263|24.4304|24.6071|23.4084|22.9795|22.5835|23.622|24.5759|26.4561|30.0486|30.008|27.5292|30.2196|29.9171|32.8975|35.6183|34.718|34.4564|36.972|38.5865|38.2416|39.7249|37.863|36.9583|37.1983|40.8149|44.721|47.2438|51.599|50.0819|50.86|48.8364|51.9612|50.1021|53.0585|53.8829|55.6574|61.03|
2022-02-13 17:58:34|amer_0039|CTC.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.6111|8.6276|9.3241|9.6222|9.5325|10.6413|11.225|11.7851|14.93|15.5274|17.907|20.0316|20.4664|24.3094|28.6025|22.8217|27.1331|27.1334|29.1317|24.0433|23.4307|12.9906|15.3212|13.1831|12.9149|15.6985|18.2094|16.9293|18.0845|22.2288|22.2126|19.1905|23.2504|20.6346|23.4443|26.1893|28.6134|32.4534|35.6544|36.3164|41.1988|41.9156|41.7014|46.436|51.4742|46.4409|49.2234|52.3263|52.9802|55.9978|63.1219|59.7395|55.9722|50.1211|40.1508|37.3387|33.2701|33.7086|42.5085|44.8176|44.7798|43.3418|41.7075|45.13|53.901|51.0864|50.3238|45.6695|53.0443|52.1332|55.953|57.742|56.8534|60.3724|65.5182|75.8044|82.9643|87.3111|86.1079|96.9955|104.1698|109.9796|114.3149|103.1584|101.9963|117.3222|122.6612|114.9676|122.4129|139.4955|130.8033|138.3296|146.5529|152.2602|155.0437|137.4432|130.4169|132.4868|132.2046|138.7369|131.3673|80.4793|112.7283|129.715|163.0712|175.0137|193.6552|176.0585|181.44|
2022-02-13 17:58:37|amer_0040|IPL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2246|1.0244|1.0421|1.2261|1.0868|0.9773|0.9161|1.0959|1.2329|1.2341|1.4248|1.5599|1.6426|1.7091|1.8285|1.7525|1.763|1.7068|1.7288|1.8847|2.04|2.379|2.5967|2.5486|2.6307|3.0334|2.9997|3.419|3.6557|3.6162|3.8165|3.6058|3.9611|3.5927|3.7244|3.7923|3.8124|4.0216|4.1459|4.557|4.1437|3.2255|3.5571|4.341|4.8769|5.6738|6.2512|6.4215|7.1677|8.3729|8.7168|8.9765|9.3112|11.0612|11.6724|11.3231|13.1463|14.5997|14.9821|13.8456|16.323|16.6353|19.0503|22.1153|26.3471|23.9303|21.9135|20.0855|18.5702|16.3285|18.9432|19.879|20.5423|22.7566|21.4742|20.3989|19.0369|21.165|18.5292|20.9454|19.7851|16.7654|19.7678|18.3568|22.5422|21.3723|7.6121|11.8945|13.91||||||
2022-02-13 17:58:38|amer_0041|FM.TO|total_return_price|0.400346120565||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7058|0.7883|0.7149|0.7791|0.7241|0.6746|0.5353|0.5225|0.3941|0.2017|0.11|0.1558|0.1522|0.2383|0.6031|0.4675|0.4601|0.5188|0.6398|0.6416|0.5775|0.4565|0.5866|0.6875|0.5775|0.6325|0.8799|0.9441|1.1531|1.8699|2.7278|2.2915|2.5518|2.759|4.1265|3.8135|4.8702|5.0947|8.8284|9.9911|9.5345|11.8785|14.2394|14.2988|18.6502|19.0308|15.5779|16.6503|13.2724|4.8017|6.711|8.7243|13.5638|14.0081|15.8154|14.8418|12.2672|17.066|23.9661|25.8828|25.4278|20.1214|18.3026|19.8586|17.623|21.7946|18.7559|17.1808|16.1162|19.3815|20.0184|21.4899|25.4571|16.7689|15.1413|18.2838|10.339|6.9406|6.8014|10.6466|11.2441|12.6935|14.0785|12.967|13.7344|14.3874|18.0366|18.4508|20.2361|13.1088|15.114|14.1209|12.135|11.1139|7.1796|8.4933|11.311|15.304|23.9406|28.3244|26.7147|29.3|35.85|
2022-02-13 17:58:41|amer_0044|FNV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.762|16.359|18.1085|17.2563|16.8678|23.3659|23.3607|24.3611|23.1727|23.6059|28.7433|28.3148|29.0684|31.2678|32.0089|33.9625|34.728|37.3076|42.4874|49.3818|51.0989|41.5758|33.3075|42.7191|38.9646|46.2159|54.9248|50.8735|52.8684|55.7493|55.6992|54.9334|59.9001|78.4731|82.9212|87.8018|72.032|82.8711|91.2889|93.2745|94.3258|86.9504|88.8239|77.5851|95.0704|99.3989|104.8587|123.3012|125.6235|152.7391|172.4327|187.3458|158.8477|154.1112|178.5018|176.7263|173.36|
2022-02-13 17:58:42|amer_0045|PWF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:58:43|amer_0046|QSR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2332|40.8469|39.4666|41.9998|43.9822|43.0407|46.0587|49.7884|55.8197|64.5445|69.8197|69.161|67.8862|64.5647|69.9253|68.9627|64.4653|80.1782|82.8212|85.4129|78.3906|53.2961|70.171|73.6429|75.2891|80.8225|78.4362|77.3107|77.28|
2022-02-13 17:58:44|amer_0047|HSE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||6.837|8.0379|7.7988|8.3127|9.3432|9.8241|9.8928|10.9782|12.8194|10.8133|10.5523|9.4806|8.1066|7.9554|6.0593|5.7433|4.7952|4.8365|5.441|5.7708|3.9846|3.0365|3.9434|3.8334|4.1345|3.7002|4.554|5.0394|4.6742|4.8786|4.7781|4.8157|4.7763|4.9353|5.1287|6.037|6.9432|7.7789|7.6507|9.2241|10.2965|10.9543|14.7439|19.583|17.9674|21.5903|21.4949|22.2158|24.2476|25.3809|27.7488|25.9364|28.1249|25.5486|31.271|28.6293|20.2871|17.7727|21.8104|20.402|20.572|20.1449|17.651|17.7017|19.0082|21.3068|19.2282|16.7827|18.3832|19.2185|19.5243|20.4957|23.0554|23.0847|22.4033|23.9208|27.4854|27.2844|28.5866|25.7328|23.2816|22.1352|20.7058|18.2897|12.7828|14.4444|14.087|14.355|14.5515|13.4081|13.1491|13.953|15.8557|16.542|18.455|20.5472|12.8825|12.2106|11.5517|8.7973|9.9596|3.522|4.4478|3.08||||||
2022-02-13 17:58:45|amer_0048|DOL.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0662|3.2192|3.8757|4.0304|4.2481|4.4817|4.6852|5.0382|5.9025|6.7728|8.6486|10.1528|10.0844|9.7173|11.5765|11.8538|14.4305|13.5475|14.7881|14.7292|16.1371|19.4334|22.3587|25.5102|29.4888|23.9116|29.2383|31.5753|32.5454|32.6733|39.4944|40.8555|46.6821|54.5411|48.5028|47.5438|39.2181|35.0072|41.2003|48.1497|43.9852|44.8027|43.4663|47.5598|47.8288|51.5414|57.7458|58.8956|56.08|61.43|
2022-02-13 17:58:47|amer_0049|MRU.TO|total_return_price|0.00794912559618||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2495|15.6251|15.4299|16.6286|18.5318|19.3004|21.1523|19.1284|19.162|19.579|21.0587|23.1944|31.3415|31.8823|31.6519|33.7796|41.1531|38.6963|43.4028|38.4847|37.9741|43.3448|39.3097|38.6472|38.6764|38.8646|41.2931|39.5804|47.2953|46.9411|48.7777|53.9312|54.5493|57.9908|56.7676|61.454|57.2729|56.0285|61.8861|62.1474|67.8|
2022-02-13 17:58:49|amer_0050|SAP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7011|1.9562|3.0796|3.2372|2.7352|3.6851|3.3906|3.232|3.1216|2.9676|2.6756|2.8526|3.273|3.0913|3.1386|3.3173|3.811|4.6072|5.373|5.6028|4.7453|4.0294|4.0914|4.7525|4.5816|5.3429|5.765|5.8597|6.0251|6.7321|6.8059|6.7875|6.8077|6.4059|6.1938|6.7418|6.9073|7.0398|8.7009|8.4646|10.6484|10.8271|11.0655|11.2494|10.3016|8.8132|8.7626|8.9187|10.438|12.5091|11.9481|12.5203|14.5393|16.3993|17.6234|18.8587|17.5959|16.2791|18.3452|18.0149|17.9006|21.3289|21.9192|20.9833|21.1638|20.989|24.1579|27.523|27.5054|29.143|31.1041|27.8483|26.4381|29.6012|37.0497|34.125|41.7853|43.2644|42.0354|37.8465|40.1928|42.2552|38.3563|40.6597|36.8306|36.7895|42.616|37.1409|38.9043|39.1273|30.6582|30.5715|31.7346|35.0613|37.4946|36.656|32.1029|28.69|
2022-02-13 17:58:52|amer_0051|GIL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2536|0.2987|0.3053|0.5044|0.7075|0.677|0.7301|1.2544|1.4602|1.4071|1.5451|1.5664|1.2212|1.0147|1.1368|1.4671|1.8929|1.7559|1.9089|1.9402|1.9115|2.0395|2.0018|2.2343|1.9752|1.8637|2.1106|2.7154|3.2995|4.4124|5.3692|5.7664|4.8945|5.8832|5.7791|7.1182|8.1728|8.1069|8.6421|8.3703|5.9745|5.2758|3.0138|2.1643|3.8209|4.1989|5.4584|5.7218|6.9175|5.9597|6.0213|6.6252|7.1391|6.0269|4.1956|5.8938|6.1799|6.696|7.8267|8.907|9.4829|11.0145|12.6552|12.2833|14.1352|13.7901|15.3589|17.3522|37.4003|37.3278|37.3322|36.4525|34.4501|34.729|32.9629|33.4782|38.4655|36.0812|39.3413|34.7304|36.6011|36.9892|40.8268|46.5629|50.5261|45.2705|37.4813|17.9228|21.1931|25.659|35.1638|37.377|43.1491|48.3325|53.63|
2022-02-13 17:58:55|amer_0052|CSU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4576|14.0862|14.9365|16.6224|18.6007|17.7745|18.0499|18.8315|16.8961|21.7675|20.454|19.5157|21.2391|24.4629|27.3074|28.028|33.4104|31.3175|32.8528|37.2372|50.6214|55.1872|55.894|61.6985|72.4421|76.0359|85.6475|100.3876|103.4909|122.4701|151.9597|185.3453|226.3401|217.2298|236.1918|286.2213|381.647|434.7396|499.865|513.1094|476.0236|447.7521|523.6553|544.7832|581.6604|618.3564|608.0007|682.666|781.0123|923.1047|845.7826|790.2024|1028.1673|1128.8734|1205.4238|1142.4635|1162.1124|1390.1218|1405.9345|1648.6745|1724.7545|1832.8742|2176.2675|2372.76|
2022-02-13 17:58:58|amer_0053|T.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1782|3.8151|3.7384|3.2747|3.9466|4.5746|4.5221|4.4309|4.5426|3.6796|3.5599|2.1648|2.7891|2.1485|1.4812|1.4693|2.0664|2.1123|2.8331|3.1014|3.1745|2.8868|2.7013|3.3006|4.5229|4.9362|5.5859|6.0372|6.1186|6.1159|5.88|8.0311|7.0592|7.6933|8.4189|7.5399|6.6184|5.7709|5.8218|5.0053|4.9331|4.9752|4.4735|4.9743|5.0299|5.6848|6.1158|6.751|7.2555|7.7562|8.4198|8.2392|9.3186|9.4303|9.9943|10.2901|11.138|11.9344|10.319|12.0862|12.9507|13.923|14.827|14.3161|15.3547|15.4716|15.2344|16.0189|14.5953|16.0646|16.2236|16.9477|17.1502|17.335|18.2277|18.3694|19.8116|19.0451|19.89|20.4363|19.5707|21.3959|21.5233|21.9492|23.0347|19.6958|20.867|22.2203|24.4306|25.4915|27.2797|28.3917|29.86|
2022-02-13 17:59:01|amer_0055|CIX.TO|total_return_price|0.709860755897|||||||||||||||||||||||||||||||||||||||||||||||||||||0.773|0.7222|0.949|0.955|0.952|1.9398|2.1189|1.7966|1.91|1.8145|1.4325|2.1846|2.3397|2.1189|2.5845|5.6106|5.6106|6.9715|7.6042|5.8494|6.8044|5.8255|4.2354|5.6822|5.73|4.4216|4.4216|4.775|5.2525|6.2075|7.0431|7.2102|7.7594|7.7594|7.4012|8.2416|8.0459|9.4736|10.2662|15.4147|15.506|14.0733|14.9501|14.1423|14.695|14.643|15.2743|12.1481|12.5996|12.4843|10.3258|8.3752|9.3989|12.7689|11.6401|13.2983|13.1805|12.1837|13.5104|14.8229|14.9419|14.4323|13.1786|15.2565|15.9193|15.183|16.0534|19.6352|19.772|21.9399|24.7246|25.2049|25.8016|25.807|24.1703|26.524|26.6403|25.0738|23.9275|22.4206|21.7878|21.1998|19.8787|21.7404|22.0564|22.7294|24.3107|23.8781|23.4782|20.0454|17.3218|16.563|17.4983|18.738|17.7205|13.1983|13.973|17.5797|14.9855|17.8854|19.4719|22.5947|28.22|22.97|
2022-02-13 17:59:04|amer_0056|BCE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.4869|1.5421|1.5958|1.6535|1.7686|1.834|2.0056|2.2032|2.4982|2.4596|3.2745|3.556|4.1272|5.1864|5.4626|3.7663|5.1344|6.0503|6.5345|6.6791|12.0356|16.7389|14.3187|14.4133|17.9203|14.7697|17.0798|14.4654|15.2323|11.9314|11.366|12.2197|12.514|11.9776|13.9016|13.166|13.1753|12.6977|12.4147|12.7938|13.7096|14.4872|14.0321|15.5559|13.7647|14.0401|13.3118|14.1514|14.8167|15.5916|19.4431|19.4044|19.4627|17.2201|17.6166|18.1864|12.6538|12.8468|12.466|13.9139|15.5111|16.1907|17.0793|18.6689|19.9591|20.1716|21.9575|23.1215|25.3108|24.1169|25.68|26.8002|26.7698|30.1734|27.7729|28.726|30.3999|31.8784|32.8033|32.869|37.0122|37.7075|37.7641|39.3469|38.9678|43.6515|45.6095|45.7082|44.2906|45.4965|45.6663|46.2833|48.3559|44.9915|43.8066|43.6821|45.6238|50.8772|51.7388|56.3407|53.5551|52.2487|51.9922|51.459|51.4545|54.4568|59.5252|62.6061|65.81|
2022-02-13 17:59:08|amer_0057|KEY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2814|11.4804|12.766|13.5212|14.9364|12.6447|12.7517|14.7624|15.48|18.317|18.3297|19.326|20.8821|23.0737|26.1016|30.8653|27.6538|28.321|29.9966|26.8875|28.432|28.123|28.4695|31.1161|29.8086|29.1667|30.8065|29.3815|27.0944|26.0259|28.9674|27.3641|19.8265|25.8156|27.7145|27.6512|29.3721|12.6854|18.4363|18.0005|21.1693|24.5799|32.0398|31.5409|28.3698|
2022-02-13 17:59:10|amer_0058|AEM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.3528|13.8038|14.9243|15.1273|13.9093|19.8364|18.2004|17.0552|15.7464|12.9362|10.9175|11.5354|6.3033|6.699|6.7404|5.4171|5.2104|6.7701|7.5593|9.3868|8.8053|6.7466|7.7461|7.3297|7.4963|8.1706|10.8607|13.718|13.1164|17.7323|18.4938|21.339|19.5231|16.0196|13.0422|14.0738|13.1093|16.4166|14.9371|15.0884|13.8864|14.8676|12.9133|14.5138|19.391|29.9636|31.2117|29.1877|40.5558|34.5476|32.7622|41.7397|46.0465|59.0533|64.8805|49.2817|53.2429|61.7128|52.1753|61.6617|48.471|48.4654|55.162|62.4822|65.4291|55.179|52.3371|53.896|31.9984|28.8664|36.0007|44.713|45.8678|36.8576|25.8355|24.4786|25.357|30.3519|37.1534|29.5154|26.4347|32.2462|32.5766|31.1852|33.6267|43.5435|64.185|65.989|52.6273|52.7158|54.7536|52.9004|54.5861|51.1202|56.9837|41.8434|52.4192|55.4362|64.2562|68.0837|76.9263|54.2475|84.2048|103.0238|87.4736|71.3594|73.9879|65.2565|67.19|
2022-02-13 17:59:13|amer_0059|CCO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6812|4.6174|4.8668|4.9544|6.0014|8.5291|7.6321|7.9735|6.5435|6.3373|6.1968|6.2243|5.5859|5.2517|4.9648|3.3755|3.3547|4.0226|3.8056|3.3723|2.7324|1.8686|2.2858|2.4774|3.3518|4.008|4.1084|4.6526|5.0889|6.013|5.0485|3.592|4.9292|5.3468|5.7624|6.2486|9.9546|8.7074|10.4392|13.4431|16.8696|21.5678|22.027|25.0217|29.7951|33.9517|35.9829|32.9888|38.263|38.3859|43.8654|37.3101|32.2198|27.6015|35.7806|18.8811|17.2889|17.7469|24.6236|24.5647|28.1027|23.0928|18.8559|23.8792|33.7066|24.4728|21.438|16.2944|15.6772|18.3133|19.2248|16.5392|17.0051|18.3828|19.0194|16.363|19.4983|22.4802|18.6806|17.7264|17.1788|16.0028|16.2914|14.9231|15.7475|15.4712|13.2644|10.5723|13.3352|14.0751|11.3836|11.7102|11.3795|11.4775|14.4964|14.4376|15.2482|15.5142|13.8298|12.3916|11.4405|10.6375|13.7999|13.334|17.0059|20.7861|23.6986|27.4489|27.58|
2022-02-13 17:59:16|amer_0060|ARX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0956|2.1944|2.5183|2.2826|2.5527|2.8219|2.3087|2.3081|2.1287|2.1196|1.4992|1.8418|2.0772|2.4713|2.4004|2.4656|3.1188|3.3332|3.4018|3.4533|3.6152|3.3842|3.943|4.363|4.319|4.4106|4.1861|4.1606|4.5735|5.0469|5.5859|6.0222|6.0055|6.6904|7.2091|7.3958|8.2276|10.0454|11.1646|11.6384|12.0249|11.7817|9.6557|9.2011|9.5806|9.6024|9.5338|12.6372|16.6542|11.657|10.4952|7.5666|9.7114|11.2016|11.2209|11.7018|11.4253|12.0777|15.1248|15.8658|15.2393|13.9218|15.6796|14.5441|14.7624|15.6028|16.1553|17.9532|18.6154|17.9723|20.4423|21.2678|22.9062|21.042|18.1155|15.8741|15.815|13.2553|12.7564|14.5921|17.2038|18.5873|18.2187|15.0894|13.5844|13.8905|12.0376|11.5835|11.3266|12.1341|6.9373|7.9324|5.6841|5.7354|7.603|3.8412|4.3843|5.7769|5.8849|7.631|10.4898|11.87|11.5|
2022-02-13 17:59:19|amer_0061|TOU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9033|19.2105|23.344|27.2656|28.4933|23.7415|20.0937|23.5295|26.559|27.7691|34.6937|36.2835|36.5308|39.79|45.849|49.6911|43.8352|34.1284|33.8546|33.1392|26.506|20.0584|24.3421|28.0605|30.1362|31.8673|26.4972|24.3068|23.3264|20.2174|18.8445|20.9705|18.7563|14.843|18.8083|15.1996|12.2983|13.9708|7.8512|11.2584|15.8472|16.3288|23.4749|33.5655|42.7993|41.8|
2022-02-13 17:59:21|amer_0062|MX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||10.4988|8.3845|7.0254|5.5877|6.0407|5.5877|6.2824|6.524|7.5207|7.0073|7.7321|7.0073|6.8562|7.5207|7.7623|5.2856|4.8326|2.9902|3.3828|2.5371|2.3861|1.7699|2.9902|4.4701|5.8293|7.6355|5.038|4.6332|5.3279|7.116|7.569|8.2727|8.1302|8.6194|9.1219|8.0443|9.3281|9.4485|11.4787|12.3324|14.3629|15.346|13.2958|11.4871|14.6694|16.1249|15.9674|18.4823|21.8709|17.7283|18.3225|17.4578|19.3158|19.0143|20.4076|14.8583|9.9076|7.2871|10.5547|14.0642|15.6044|18.8094|16.1361|19.5501|23.5678|23.6107|23.8617|17.3288|18.6522|26.1147|22.945|22.8376|25.9425|34.0529|37.2365|43.8819|52.3158|59.084|55.3309|62.9314|45.1817|57.6737|59.5966|38.0823|39.6928|36.5447|33.1935|41.6562|52.8034|56.2072|52.0035|57.2795|69.9429|71.6786|85.7779|94.507|61.2318|71.184|56.2151|44.9053|48.3608|16.9146|24.2363|32.1723|58.0045|46.0268|40.8282|58.1852|50.04|
2022-02-13 17:59:24|amer_0064|SNC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.721|1.6618|1.9638|1.9233|2.0264|2.3209|2.4713|2.4923|3.2205|3.7305|3.4858|3.5086|2.5914|3.3103|2.7297|2.3852|2.7689|2.8189|2.8927|2.7503|2.6797|2.9641|2.9649|3.2886|3.4768|4.34|5.0597|5.8564|7.2997|8.2936|8.8873|8.7038|8.6912|8.6661|10.2716|11.2084|13.1532|12.4153|12.7084|12.5742|15.1208|18.2629|17.9692|19.72|20.0752|25.2265|23.2922|22.8566|25.0665|26.4023|31.1391|35.5789|38.6938|35.8482|45.247|31.1503|32.2432|26.1612|35.1119|39.7411|44.5092|41.031|35.371|43.8217|49.9514|46.3439|49.588|37.2347|43.3726|33.905|32.7572|32.7876|35.021|37.1301|39.014|37.3987|42.4122|43.1218|50.2991|46.4206|40.1061|35.8201|38.434|35.0082|38.1288|44.2434|50.8501|48.5155|54.6644|49.6047|53.5837|54.1678|55.0656|54.8807|56.6126|51.6314|45.2926|33.5393|26.289|18.5462|29.7896|20.6643|22.8272|21.2899|21.689|26.8681|32.2311|35.18|30.91|
2022-02-13 17:59:27|amer_0065|BB.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4792|0.4423|0.6864|1.9834|3.1773|7.1776|12|33.6667|7.4583|17.8333|22.125|10.3333|10.275|4.435|5.9383|6.3333|4.3|2.8|3.8467|3.14|4.2417|6.5867|9.485|22.01|26.3533|26.3767|34.3667|32.0467|34.15|30.4867|26.2933|26.8067|24.4833|30.5033|52.8933|53.9667|57.6267|82.3|107.65|109.08|131.18|133.44|53.99|50.84|81.8|81.49|62.98|73.35|63.45|45.7|59.15|64.54|42.06|31.91|17.51|14.42|11.27|6.94|9.7|13.58|15.01|10.85|6.34|11.68|7.92|11.11|11.38|13.54|12.88|9.72|10.26|9.67|9.13|10.29|10.22|9.23|15.27|11.32|13.47|15.79|14.85|14.15|11.53|11.45|11.18|9.07|6.99|7.06|6.35|6.6|7.01|13.31|10.58|14.23|13.21|8.99|
2022-02-13 17:59:30|amer_0066|VET.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4886|0.503|1.2935|1.2216|1.9402|2.5869|2.3714|2.2276|1.9258|1.052|0.8192|0.9773|1.236|1.5378|1.2791|1.7246|2.0408|2.4001|2.2995|3.1618|3.0928|2.7881|2.8744|2.9692|2.975|2.4145|3.2193|3.6345|4.1189|4.7601|5.0577|6.2135|6.2683|7.1681|7.406|8.5662|9.0055|11.4388|11.9021|13.2502|14.274|13.777|14.8946|13.6645|15.7964|16.1925|15.4551|16.692|20.5791|16.0778|12.167|13.2915|14.7273|15.1911|16.959|18.8283|18.2107|21.2287|25.7482|28.4783|29.0735|25.4291|26.524|27.2248|27.5557|28.0366|31.9067|32.6704|32.308|35.9706|40.0149|44.7599|48.5605|45.0085|38.031|35.9509|36.8454|29.7844|26.4842|27.2463|29.9587|37.5322|42.2098|37.7285|31.5697|34.5673|36.1257|33.3387|38.6345|35.2353|24.3409|28.517|25.1457|20.1474|20.0473|4.32|6.04|3.11|5.68|9.13|10.86|12.52|15.9|
2022-02-13 17:59:33|amer_0067|ALA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7556|11.079|12.1021|14.39|14.69|15.5257|18.4451|18.319|16.5156|19.8635|20.1919|21.3348|22.6864|22.8197|25.5666|28.5672|31.0839|30.5878|28.0925|27.8936|25.4037|21.9912|21.5737|22.6183|22.226|23.8645|24.8666|23.1119|22.5725|22.1582|22.3135|19.0166|21.6034|17.3696|10.5884|15.5465|17.2493|17.4085|17.9746|10.8424|14.6429|15.4112|18.0132|20.3708|25.6044|24.93|27.26|
2022-02-13 17:59:35|amer_0069|WN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.0003|7.5471|8.1653|8.347|9.117|8.7578|8.7523|10.1077|12.6145|13.0177|16.864|20.4114|23.5266|25.8451|30.5017|27.9477|35.1901|38.7431|39.9129|33.233|34.0769|30.2529|40.3084|47.4228|52.43|55.2987|55.1173|64.9673|64.8756|72.3144|79.0648|66.2906|57.1272|58.8061|65.2214|64.5071|66.4413|63.0978|59.727|61.5849|71.3621|71.2394|70.9243|68.1283|56.945|55.7136|53.0959|47.406|50.7824|47.8801|54.2896|48.3998|37.1736|32.6783|32.8561|36.1321|42.3375|41.558|41.6904|40.0803|48.3959|51.0036|53.1933|57.931|62.0697|53.8974|57.3581|57.0881|56.4429|52.798|48.5199|53.3609|59.9576|64.4021|71.7667|69.775|67.1052|71.6652|68.862|77.5962|88.5982|88.9506|87.3605|96.5063|95.9765|104.7615|101.1288|99.3835|103.551|106.1923|107.844|100.2487|101.1318|96.5076|100.2781|91.8633|85.0827|91.2952|94.9015|106.9567|99.3394|97.5597|96.9496|95.972|93.7152|110.275|117.6274|136.62|146.66|
2022-02-13 17:59:38|amer_0070|EMP.A.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||1.3115|1.2148|1.4101|1.2699|1.1746|1.2041|1.2581|1.2984|1.4977|1.6844|1.9984|2.2086|2.2959|3.0877|3.3456|3.5743|3.3675|3.1181|3.0604|3.5069|3.3712|3.873|3.9298|4.1829|3.6527|4.1451|4.0341|4.4642|5.7807|7.1132|7.3296|6.195|7.3925|5.9483|6.7092|6.4705|7.0626|6.7459|6.4721|7.2943|8.4588|9.5181|9.6773|9.5253|10.3254|11.2511|10.9775|10.7776|11.1755|11.2708|13.1165|14.6914|10.5726|10.022|12.1074|12.4679|14.1177|13.6077|11.3316|11.8411|13.2393|14.7008|15.596|16.3135|14.629|15.1202|16.3853|17.2932|16.0987|16.6302|16.4|16.7864|17.4318|19.9142|23.5482|22.4739|20.8832|20.4469|22.8283|23.1655|27.5676|26.0539|26.5125|24.7344|24.0085|18.9955|19.0466|17.7851|15.057|19.5846|18.9581|20.9944|22.4718|23.5441|25.5374|22.9143|28.3673|28.7216|33.7872|33.9406|29.9142|30.0649|33.8004|35.8244|34.9453|38.363|40.8091|37|39.22|
2022-02-13 17:59:41|amer_0071|PEY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7699|13.0769|13.8929|13.3862|15.873|11.2231|12.3125|15.8086|15.1426|18.3617|20.604|20.7815|22.8223|26.2677|27.993|25.1074|24.1027|25.3881|23.6588|21.5982|18.7129|21.9888|26.6604|27.9145|26.3462|22.2506|19.1304|17.6592|12.4856|8.9272|8.8252|9.1307|5.8907|6.3713|3.5429|3.1691|3.4854|1.3232|1.7417|2.4864|2.8796|5.2069|7.1928|9.6168|9.45|
2022-02-13 17:59:43|amer_0072|CU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.0916|2.0573|2.2044|2.2833|2.4586|2.445|2.6258|2.7883|3.043|3.1355|3.6611|3.9703|4.2277|4.9842|4.8863|4.4787|5.1773|5.0984|4.9158|4.4383|4.3758|3.7921|4.8155|4.7624|5.9851|6.0419|6.1971|6.064|6.0541|7.0542|7.297|6.9375|6.4587|6.012|7.206|7.1413|7.5803|8.2608|7.0584|7.432|8.2028|8.4197|9.6906|11.0736|12.4087|11.0504|10.6832|11.9602|14.0135|12.5858|13.7809|14.576|13.984|12.5879|13.4513|11.6808|12.5642|11.5048|11.9991|12.0953|14.0931|15.9542|14.865|16.4675|18.1053|17.7553|18.9215|21.1411|21.0833|22.4505|23.073|24.0016|25.3027|28.5022|26.2922|25.4051|25.7403|29.8924|29.2635|28.8197|30.356|29.7174|27.0884|27.4172|24.46|28.0881|29.1815|29.0966|28.6902|31.1911|33.6654|31.5885|30.7777|28.6082|27.9519|27.0698|27.0286|31.8742|32.6664|34.9212|35.4079|30.7369|31.2859|29.7778|29.556|32.5137|33.5674|33.7122|36.69|
2022-02-13 17:59:46|amer_0073|IGM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8782|2.0838|2.3076|2.2668|2.1666|2.3642|2.3465|3.0248|3.9171|3.6095|4.835|6.8152|7.0573|7.6861|8.5331|6.6759|8.735|6.6459|7.0187|6.2729|7.357|5.7656|7.3849|7.4978|9.5511|7.4628|8.0116|7.4671|9.7161|10.7494|10.7278|9.3075|10.39|9.7781|11.4039|11.3952|12.7282|14.6873|13.5444|14.0448|15.4434|16.008|16.147|18.4825|20.0913|21.2286|19.7131|21.0137|22.1079|22.1877|23.6968|24.2881|23.3186|21.3105|20.1377|18.5241|17.3749|15.146|20.759|21.6667|21.8996|23.2996|19.6509|22.4048|23.5697|27.0279|27.9922|24.9741|25.0977|26.6608|23.2986|22.6527|24.8646|27.6812|27.5991|29.7413|35.046|32.9131|32.5904|31.1581|30.2392|29.7558|26.655|23.0576|24.4468|27.4632|25.095|25.6727|28.0937|29.576|30.4109|32.1405|34.2707|29.6788|30.4679|28.8322|25.6698|28.9098|31.9204|32.5984|32.7884|21.0562|30.2844|28.536|32.7819|36.911|42.7099|44.7057|45.62|
2022-02-13 17:59:49|amer_0074|YRI.TO|total_return_price|0.461629982153|||||||||||||||||||||||||||||||||||||||||||||||||||||102.0603|66.9699|83.7124|96.3265|81.4189|49.0807|24.311|40.5948|34.6317|15.137|27.2925|12.6142|10.3207|13.3022|13.7609|9.518|7.6832|8.4859|5.9631|4.587|4.1283|3.7843|2.7522|2.9815|3.5549|2.5228|2.4082|2.6375|2.2935|1.3761|1.9922|3.6222|2.4285|2.2885|2.8401|3.3093|3.0212|3.721|3.6222|8.8496|10.1503|9.4588|9.2054|13.7752|12.76|9.7557|11.7729|12.4683|10.6883|10.5111|4.7947|9.859|7.8403|8.6118|9.6359|8.4513|9.3258|8.1431|9.4656|10.1649|10.2328|10.5831|12.6996|13.3705|12.451|12.8236|17.4552|13.655|10.8804|9.4297|9.1427|8.6598|7.3448|8.3577|4.0588|4.1357|4.1994|2.3709|2.6405|3.6718|5.7965|6.9683|4.4735|3.4405|3.4405|3.0527|3.1525|3.3616|3.4844|3.9255|2.834|3.3114|2.7976|3.7186|4.5999|3.765|6.3167|8.4025|7.1787|5.3458|5.5123|5.5071|4.8246|5.62|
2022-02-13 17:59:52|amer_0075|REI.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.3583|0.4108|0.4907|0.6353|0.7208|0.8277|0.8724|0.9819|1.0497|1.0675|0.9852|1.0973|1.156|1.2562|1.3391|1.3066|1.3532|1.6076|1.6789|1.8769|2.1222|2.3546|2.5933|3.039|3.2492|3.6221|3.7448|3.805|4.1098|4.4902|4.6903|5.0666|5.5482|5.5328|5.7766|6.3335|6.5893|7.3801|8.4317|8.665|8.8906|8.471|9.5328|10.1181|10.1214|9.7658|10.4085|9.2812|8.9483|8.724|9.0248|6.2451|5.8918|7.3453|8.8356|9.9273|9.4112|9.8743|12.0827|11.7793|13.8309|14.2832|14.5085|14.9515|15.4913|16.079|16.2581|16.4007|16.7607|15.4335|15.0575|15.567|16.9677|17.6273|16.7887|17.5155|19.4326|18.1817|17.5432|16.5485|18.8394|21.037|19.7699|19.603|19.547|18.2105|18.3734|18.9691|18.6897|19.3866|20.1003|19.6746|22.1928|22.0941|22.7322|23.3723|14.3213|13.9609|13.0899|15.9439|18.7638|21.531|21.3316|22.8555|
2022-02-13 17:59:55|amer_0076|BTE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8844|2.9085|3.7173|4.5262|4.5434|5.4039|7.4863|5.163|4.9393|2.9601|1.7898|1.3424|1.6177|2.8569|3.3731|3.029|4.0271|4.8188|5.0081|3.442|4.182|3.3731|1.6522|1.5041|2.3578|2.4782|2.6125|2.9188|3.2527|3.9067|3.3213|3.9597|4.2805|4.7388|5.2728|5.4073|6.5211|6.0918|8.619|8.4415|9.9007|12.1427|11.975|11.6996|10.9551|11.7993|11.4472|11.1168|13.6964|21.3947|16.2271|9.6275|10.219|13.5199|16.542|21.1256|24.8368|23.3742|27.8216|35.2541|43.3728|40.7865|34.3153|45.1472|41.5258|34.8873|38.5674|35.9189|36.2099|32.7895|37.3585|37.1688|41.2765|45.3185|39.588|18.4208|19.3814|19.0665|4.27|4.48|5.13|7.5|5.57|6.56|4.54|3.15|3.76|3.77|3.53|4.37|3.75|2.41|2.27|2.03|1.96|1.87|0.335|0.69|0.46|0.69|1.31|2.39|3.45|3.91|
2022-02-13 17:59:57|amer_0077|IAG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.576|5.1697|7.168|9.2678|11.7797|10.951|11.1873|11.3891|13.6411|13.5672|12.429|10.1538|11.9079|11.1145|11.7915|11.49|13.4498|13.5244|14.091|15.4023|17.0384|17.709|18.2754|18.0704|18.2288|20.6917|20.0547|20.9916|23.1132|22.7852|25.7283|25.5155|28.4125|22.3608|23.3228|23.7525|15.0029|12.4729|17.9441|20.3441|23.1114|24.7051|24.9164|23.7101|26.3846|30.3014|29.6571|23.7681|19.3305|22.4698|17.7049|22.1832|24.1791|28.9332|32.5478|33.8575|37.8899|35.9156|37.2124|38.9343|36.3006|35.9169|35.3722|32.5037|37.0515|31.8652|34.6438|41.2958|46.3275|48.8715|48.9698|47.0258|52.9908|47.4611|45.7114|47.992|39.3276|46.5958|49.3486|56.1314|67.3602|35.2032|42.9576|44.7642|54.2324|67.7998|66.8184|69.46|72.44|
2022-02-13 18:00:00|amer_0078|FTT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.6564|2.7782|3.0064|3.0558|2.8182|3.2296|3.5358|3.6604|4.2842|4.519|4.8219|5.6791|5.3523|4.6964|4.0089|3.5427|3.3016|3.5322|3.9564|4.367|4.1377|3.5859|3.8636|3.586|3.9592|4.9269|5.3175|5.7558|6.3078|8.1452|7.781|7.8118|8.1571|8.1728|9.4046|10.2882|9.7031|9.6381|10.825|10.2405|11.4655|10.8084|11.9222|13.2433|12.3204|12.8489|12.4242|12.536|16.0717|17.9646|20.4425|21.7136|19.4868|19.8354|17.4641|14.3648|9.8826|8.8243|11.8528|11.365|11.9309|13.2421|12.7757|17.4321|19.8357|21.0634|21.1319|14.2327|16.6081|20.6335|17.8906|18.111|18.7809|19.4517|16.7504|18.4571|21.2837|24.659|23.6508|25.1738|20.2345|19.0274|19.1067|16.0579|15.4649|15.9432|17.741|20.7327|22.4988|21.4124|22.0674|24.9463|27.9069|27.4905|28.8915|28.2722|21.4904|21.6323|21.9243|21.5063|23.6589|14.2643|17.6959|19.6618|26.3266|31.3284|32.0201|31.0476|31.88|
2022-02-13 18:00:05|amer_0079|WFT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.2551|12.3603|12.3047|11.833|11.5436|11.4421|12.3725|13.1626|16.5961|15.889|16.5026|17.4993|13.5534|15.2869|13.1723|8.0448|11.5619|13.3619|15.2665|14.5374|14.7917|14.2624|11.7437|11.2026|10.7562|12.923|13.991|12.8794|15.7206|17.847|16.9647|12.4649|14.5277|14.8982|14.441|14.9934|16.0196|16.9819|18.8884|22.6328|20.6448|21.8142|20.3483|19.1969|17.8663|18.2|16.3686|15.6322|18.1903|18.6547|18.3908|16.7192|15.5077|15.0745|14.8809|15.7546|14.4171|10.193|10.7082|12.4627|15.1063|17.6972|15.2366|17.3598|21.5382|27.8617|24.3081|18.4911|19.2812|21.5348|24.0551|26.2647|32.9548|42.4066|37.5223|43.8149|49.0389|47.8751|49.0911|52.0442|63.2565|61.7352|65.4512|40.4949|50.2368|49.9101|36.2404|38.8587|46.2105|53.6017|59.2218|69.574|75.0617|82.9828|87.8682|71.5641|65.8533|63.6591|58.6647|52.2789|56.6936|26.7301|47.5247|61.86||||||
2022-02-13 18:00:06|amer_0080|ELD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||39.0203|35.9082|39.499|44.0474|39.2597|25.8539|18.002|3.6387|3.926|4.0696|2.729|1.9151|2.729|3.112|5.5059|4.7878|3.2078|3.6387|3.8302|2.3939|1.6757|1.4603|1.6757|1.2927|4.3569|5.7932|6.9901|9.9107|9.2883|11.2991|16.9008|19.3904|18.0499|16.6135|19.5819|16.9966|16.5178|15.5602|19.6777|27.2424|27.003|25.9497|23.2206|30.2108|32.3174|29.8756|29.3969|27.9127|33.8974|41.6057|31.7907|46.2019|54.5805|50.1757|58.2192|71.4334|59.0331|91.6045|91.3165|88.8199|76.1323|68.5239|87.2061|67.7357|66.6106|60.9706|73.2657|62.5617|47.7456|32.0107|34.3704|29.8207|30.457|40.4112|37.4307|35.1006|28.8454|25.7176|21.2897|20.3943|20.2948|28.9003|25.667|21.4887|22.75|17.2|13.7|9.1|5.4|6.65|5.65|4|6.17|7.61|10.26|10.43|8.75|13.09|14.05|16.87|13.58|12.31|9.8|11.86|
2022-02-13 18:00:11|amer_0081|PSK.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5626|29.5863|27.0443|25.874|23.8015|25.3567|20.3995|18.6264|20.4394|20.1162|22.039|27.4826|25.0139|25.4068|28.1213|28.0898|24.3799|23.3272|20.5403|15.1163|16.7282|17.1706|17.323|14.1771|6.8128|8.3401|8.1636|9.8864|13.456|14.9045|13.71|13.43|
2022-02-13 18:00:13|amer_0082|CAE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.6346|1.9651|2.4634|2.38|2.7484|3.1961|3.1715|3.0042|3.0624|3.1699|3.4235|3.7106|3.6749|3.8373|4.3112|3.2207|2.9708|3.0173|3.2692|3.0642|3.7177|5.0307|5.6711|7.259|9.2675|9.0384|11.2464|7.4264|8.8457|8.9867|9.568|3.5221|4.0167|2.3876|4.5107|4.0093|4.6595|4.5621|4.8432|4.4413|4.1053|4.8704|5.3599|6.3872|6.967|7.5147|6.9663|7.8189|8.8282|10.6929|11.6793|11.0214|10.9642|9.5884|9.5203|7.0432|6.7429|6.379|5.7934|7.6241|7.4141|8.4128|7.8529|9.0703|9.8648|11.074|11.2228|8.5155|8.6017|8.9314|8.6693|9.2752|8.9143|8.8334|9.7512|10.1253|12.1855|13.1758|12.6927|12.4115|13.8487|13.6386|13.7854|13.1775|14.3765|14.1382|14.7609|17.6939|17.9118|19.4581|21.4898|21.074|22.6315|23.3302|26.6562|25.6878|24.6746|29.2227|34.8518|33.4279|34.2539|17.79|22.02|19.48|35.27|35.81|38.18|37.84|31.91|
2022-02-13 18:00:19|amer_0083|TRQ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||76.0222|67.6865|107.3648|92.0269|43.346|44.6797|19.4057|14.0041|10.3364|6.3352|5.0682|5.4683|9.6695|10.2697|6.8687|7.4689|8.0023|5.535|7.002|11.0032|10.0029|10.5364|13.9374|21.5396|20.3393|21.473|21.8064|22.3399|22.2732|51.3484|68.6868|49.0143|48.014|47.3472|57.6835|60.6844|63.4852|65.3525|55.683|74.0217|50.4148|46.4803|76.6891|90.0263|100.6961|86.1585|72.0211|71.3542|73.6882|43.0126|21.8064|51.8818|43.0126|91.7602|103.4303|118.368|91.9602|160.9804|162.4979|187.8617|172.1771|102.091|127.8081|110.8518|77.5131|64.62|58.6753|49.9512|48.1755|35.128|35.1|37|35.7|42.1|35.9|39.5|47.5|34.1|35.1|33.2|43.7|38.8|43.1|40.6|34.5|38.6|42.9|39.4|37.2|27.5|22.5|22|16.3|6.2|9.5|5.5|10|11.3|15.83|20.24|20.91|18.73|20.8|
2022-02-13 18:00:22|amer_0084|BBD.B.TO|total_return_price|0.601533580116||||||||||||||||||||||||||||||||||||||||||||||||2.5027|2.7466|3.1178|3.0591|3.7701|3.5865|3.4361|4.0772|4.7378|5.3524|6.0259|5.1461|6.6992|7.3777|7.9859|7.0435|7.655|8.7156|8.4691|10.0809|14.1849|15.4885|17.4508|18.7271|17.0712|17.3452|17.5722|8.1271|11.3582|10.6855|9.5511|4.1835|2.5159|2.8162|4.2242|4.8735|4.8535|4.9941|2.7887|2.3578|2.2972|2.2036|2.7737|2.1185|2.8928|3.6585|2.5525|3.2927|3.9648|3.8882|5.4878|4.7646|4.654|5.6154|6.2679|3.9951|2.5393|3.2875|3.367|3.8893|5.5459|4.718|4.1909|4.5911|6.4741|6.4015|5.2886|3.7936|3.8597|3.897|3.3878|3.5917|3.861|3.8322|4.7774|4.5889|4.029|4.3231|3.6808|3.6867|2.5|2.44|1.63|1.42|1.32|1.89|1.96|1.78|2.04|2.11|2.51|2.73|3.75|3.97|4.9|3.19|2.57|2.29|2.27|1.66|0.455|0.49|0.465|0.28|0.97|0.92|1.49|1.99|1.71|
2022-02-13 18:00:27|amer_0085|ACO.X.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.8341|2.0376|2.1935|2.2049|2.4441|2.3714|2.5112|2.685|3.1798|3.4998|3.5997|4.2623|4.6424|5.0136|5.0237|4.4345|5.4292|5.3167|5.9042|6.0249|5.6561|4.119|4.9702|5.2997|6.8124|7.3406|6.8624|6.7298|6.977|7.4283|8.0705|7.3616|6.5744|6.4833|7.4812|7.2436|7.5474|8.389|7.6134|8.0292|9.4545|10.4469|11.4484|13.9326|13.5824|11.7158|12.2784|14.2689|17.0359|15.9833|19.0779|19.9148|18.9975|16.4675|18.085|13.4739|13.3535|12.7345|14.0168|15.0521|16.6421|18.4605|17.3551|19.7714|21.7554|21.6976|23.1947|23.0928|22.5754|26.3355|27.3402|29.2527|30.7968|35.2137|33.3837|34.5309|36.1921|41.3656|40.4526|35.6735|37.6187|35.7991|31.5154|31.4911|28.8807|32.0228|37.1856|38.4771|37.1056|43.2678|42.7033|38.8497|38.4478|35.6713|35.324|33.1863|34.2521|40.2839|39.862|44.1548|45.6946|36.0854|37.7129|36.4384|34.9339|40.4155|43.0274|40.1925|42.7|
2022-02-13 18:00:30|amer_0086|MEG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.01|35.85|44.35|49.06|47.72|39.6|39.83|37.3|35.06|37.05|31.45|32.61|28.76|35.59|30.49|37.3|37.52|35.02|19.55|20.75|20.72|8.63|8.02|6.55|6.77|5.96|9.21|6.7|3.84|5.59|5.17|4.55|10.82|8.05|7.57|5.19|5.09|6.08|7.35|1.22|3.77|2.72|4.54|6.53|8.72|9.71|11.81|
2022-02-13 18:00:31|amer_0087|K.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||16.0302|21.9684|28.5756|32.0604|29.635|31.3634|28.715|25.9271|27.0423|25.6483|17.1454|21.3271|13.5211|16.0302|13.7999|12.852|9.8412|8.8375|6.9418|11.486|7.4715|6.2448|3.68|2.3976|2.2582|2.2024|3.5685|4.2654|3.3176|5.6594|9.4787|9.7296|10.789|8.4008|8.4472|9.488|9.5902|8.9026|6.8953|7.964|7.8525|6.8396|6.9697|8.2985|9.9805|11.8298|11.3094|13.0007|12.8428|14.8128|11.5139|13.8092|17.006|21.3164|22.4334|15.9496|20.9986|21.4272|19.8279|21.8705|18.1582|16.3289|17.1092|18.2|17.8322|14.4561|14.4088|14.7805|11.0403|9.3289|7.9511|9.7014|9.3157|7.8316|5.2503|5.0555|4.5295|4.4516|4.3054|3.6236|3.1755|2.7372|2.8346|2.2599|2.4449|4.3152|6.1757|5.3867|4.0814|4.5684|5.1334|5.1529|5.2795|4.9581|4.8217|3.4288|4.286|4.4808|4.9289|5.9419|6.0003|5.5036|9.546|11.4455|9.168|8.2559|7.7815|6.7563|7.34|
2022-02-13 18:00:34|amer_0088|TA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.6138|3.8217|3.9979|3.9723|4.1913|4.2712|4.3899|4.8195|5.3152|5.0762|5.2474|5.9982|7.418|7.9891|7.9169|7.5941|7.8297|7.6955|7.7136|6.8675|5.1741|5.1878|5.9456|7.3734|8.5266|9.1414|10.5458|8.5959|8.7188|8.9423|8.3393|7.8391|7.2548|6.8016|7.8391|8.1097|8.2987|8.0847|7.7207|7.7221|8.5714|8.8557|9.9552|11.351|12.6502|11.1981|11.7217|12.182|13.8175|13.0952|14.137|16.683|17.9139|17.2829|20.2583|15.8326|13.6178|10.49|12.8668|12.7657|13.9059|13.4761|11.9922|13.538|13.2165|12.9552|13.2254|14.848|13.8677|12.5086|11.7369|10.4309|10.6803|10.6787|10.5603|10.0163|10.2946|9.9465|10.2707|9.3576|8.5108|9.6498|8.0828|5.3136|4.3424|5.3779|6.0211|5.2599|6.7401|7.1338|7.6023|6.7295|6.9037|6.5071|6.1896|6.854|5.3004|9.3565|8.1553|8.2896|8.9643|7.1384|7.8493|8.0258|9.5209|11.7635|12.2587|13.3292|14.05|
2022-02-13 18:00:37|amer_0089|HR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6501|2.7278|2.9692|3.1045|3.2432|3.4239|3.7717|3.8962|4.0604|4.1495|3.9671|4.2495|4.6987|4.8718|5.1256|5.617|5.4686|5.798|6.4742|6.285|7.0413|7.3741|7.7516|8.2605|7.9926|8.9009|9.5267|10.1959|9.1876|9.6188|8.0231|8.1281|7.8807|6.8541|2.9684|3.6633|4.9462|6.5333|7.7166|8.4884|8.6367|10.1182|10.1168|11.3105|11.4691|11.6746|12.7009|13.1469|13.5516|14.2532|13.9754|13.5119|12.9612|12.6775|12.9744|13.9956|14.2196|13.747|13.8933|15.0146|14.8739|13.7055|13.8281|14.4219|15.1514|16.2051|16.1081|17.1901|17.0049|16.375|16.3978|16.2821|16.2073|16.444|17.6705|19.6473|19.9568|20.1999|18.6149|7.3329|8.9883|9.3028|12.7216|13.6155|15.743|15.841|15.8525|
2022-02-13 18:00:40|amer_0090|ERF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6221|19.4055|19.5905|16.8957|17.1476|15.3263|9.1313|11.7356|9.164|11.0925|11.6748|13.6091|15.3689|17.4999|20.6704|17.1743|9.3123|10.982|9.9189|5.8911|4.2441|4.6286|7.7709|7.5699|11.7271|9.8325|9.8413|11.2755|11.6211|13.4883|15.4073|14.7906|9.5833|10.6976|9.4085|9.4403|8.7048|1.7408|3.6853|2.3671|3.9246|6.2802|8.7347|10|13.45|
2022-02-13 18:00:42|amer_0092|NGD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.65|0.7|0.54|0.68|0.44|0.55|1.2|0.9|0.8|0.4|0.25|0.18|0.32|0.7|1.51|3.25|7.1|13|4|4.3|3.75|3.1|3.4|4.3|3|3.75|4.25|4.99|6.1|6.95|8.05|6.25|5.5|4.7|6.3|6.65|5.73|5.9|7.8|10.85|9.94|7.8|8.68|9.55|6.84|6.15|5.1|7.15|7.97|4.94|1.77|2.44|3.08|4.09|3.8|4.37|6.61|6.9|9.68|11.41|9.95|10.82|10.28|9.85|9.71|12.05|11.01|9.24|6.81|6.14|5.56|5.47|6.77|5.67|4.98|4.25|3.35|3.01|3.22|4.85|5.65|5.69|4.71|3.97|4.12|4.63|4.13|3.34|2.74|1.02|1.05|1.14|1.27|1.33|1.15|0.73|1.84|2.27|2.8|1.94|2.23|1.34|1.89|
2022-02-13 18:00:45|amer_0093|FCR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:00:46|amer_0094|POU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.0236|4.587|4.8702|4.8283|4.4999|4.9442|5.1063|6.322|8.1469|8.0817|11.4871|13.0024|16.6752|13.0459|13.7325|12.7516|14.7596|15.2515|19.9254|21.057|16.7897|12.9379|14.9626|13.6786|16.8884|14.6169|14.7157|12.2268|13.9256|14.9626|14.8144|16.681|14.8144|9.8862|9.1356|9.8763|10.3207|12.5429|14.2218|22.9624|26.5672|30.6066|17.7576|33.7769|30.5177|41.1347|35.5546|26.5573|23.7031|19.7526|20.3945|18.3403|13.5305|15.091|20.4834|11.2096|6.785|5.9554|5.9258|14.2613|14.5181|16.76|18.3501|20.1081|31.2881|33.1843|27.3178|30.4486|41.9742|28.3153|24.1771|29.6091|31.6041|37.036|35.2089|35.525|38.399|47.1|58.8132|63.3563|27.7721|30.814|28.3449|9.7183|6.0443|6.7159|10.5874|14.5576|17.8464|16.7699|18.8538|24.3944|19.1797|14.6465|14.7058|14.9428|7.0912|7.0319|6.4492|6.3603|7.4467|1.116|1.5703|2.0543|4.9381|10.0442|16.9477|18.6187|24.5332|
2022-02-13 18:00:49|amer_0096|CCL.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||1.324|1.5544|1.7538|1.4429|1.469|1.6226|1.6775|1.6542|1.9788|1.9809|2.2685|2.2251|2.282|2.4923|2.5427|2.0717|2.4213|2.0073|2.1214|2.0774|1.9366|1.3904|1.3742|1.215|1.2635|1.2742|1.5709|1.7574|2.1554|2.6126|2.9939|2.844|2.9266|2.6541|2.6612|2.9467|2.885|2.86|3.0686|2.8951|2.9472|4.0064|4.3002|4.7576|4.5754|5.0412|5.1904|4.424|4.58|6.0174|6.3217|7.2905|6.3085|4.9164|4.8699|4.8858|4.1635|3.5046|3.878|3.7737|4.8279|4.8517|4.9255|5.0317|5.178|5.5564|5.8624|4.9686|5.6031|6.5679|6.7573|6.6052|7.8565|10.987|11.9415|12.615|14.6639|17.5798|19.1148|20.8761|23.5359|26.718|28.7984|35.2861|42.3334|46.6099|42.6067|47.968|50.2025|55.3211|62.6556|57.6611|55.5729|62.355|61.9118|56.0429|48.3037|52.3667|62.3276|52.0205|54.0112|41.9515|43.1926|50.7263|57.2719|69.1065|68.0717|65.6|67.83|
2022-02-13 18:00:52|amer_0100|WSP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0105|28.7576|31.1384|29.4526|29.4273|35.1591|34.2582|38.5278|37.1665|34.0035|35.2566|36.9753|40.9591|43.0361|49.5651|48.5274|55.6218|55.7797|65.4416|66.7939|55.0123|70.0731|68.776|75.0767|87.5789|73.4448|81.9719|86.4999|120.6332|118.4433|144.08|151.25|182.99|
2022-02-13 18:00:54|amer_0103|CWB.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||0.8808|0.9056|0.935|1.023|1.4521|1.6187|1.6823|1.8615|2.3413|2.4225|2.9798|2.6747|2.0119|2.9089|2.5427|2.771|2.6226|2.7478|2.8607|2.908|3.4926|4.1289|3.6319|4.5243|4.0426|4.496|4.279|3.905|4.0221|4.1053|4.649|5.4583|6.339|6.4219|6.3867|6.6672|7.7012|8.2801|8.8905|10.1514|11.532|12.2468|14.0103|15.0389|14.032|16.7323|15.9495|18.6655|20.6737|19.8167|16.816|17.003|12.6052|8.2363|9.3194|12.7789|15.1086|14.6017|17.1151|18.61|18.2517|21.4289|22.0074|22.2117|20.8979|19.5251|21.2711|19.5954|22.1721|23.2708|21.6061|22.0953|25.698|28.1366|28.8374|32.4807|29.6078|20.3506|24.9744|19.7364|20.357|18.7856|22.8616|21.0187|21.4007|25.0637|22.9014|24.1118|31.5374|33.8009|29.9707|32.3214|27.3262|26.5128|27.3224|28.3025|30.8748|30.562|20.8336|21.7971|23.6697|27.7598|33.2571|33.7368|39.59|38.63|
2022-02-13 18:00:57|amer_0104|GEI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6434|9.5373|10.5065|11.784|11.7045|13.164|13.761|15.4082|14.3838|14.589|16.5073|17.4534|20.6551|22.0369|17.1263|17.2271|15.0747|11.7021|9.2943|11.7863|10.5076|12.4413|13.8078|14.1349|12.5204|13.6686|14.1069|13.2658|14.1402|16.6599|15.0543|19.5458|19.9205|20.2414|23.8217|13.7765|19.5603|20.5568|19.3818|20.9733|24.0902|23.0236|22.42|
2022-02-13 18:00:59|amer_0105|ACQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8562|4.7243|5.5781|4.4203|5.1095|5.8094|5.551|4.5061|4.1762|3.2202|2.3182|1.275|0.4842|1.303|2.2501|2.6417|2.6773|3.5261|3.6408|3.2836|3.1348|3.6096|3.2074|4.9643|7.3926|9.4899|10.0122|12.5185|14.5027|24.0354|30.9964|37.9605|46.7814|73.3592|46.8878|37.8082|28.598|33.1177|22.7011|19.9457|15.3883|20.3557|19.5445|21.7214|19.6507|16.5527|22.2601|21.425|20.6404|16.4229|11.6889|9.5196|10.4989|11.5864|7.8821|12.9778|6|9.04|16.09|23.61|28.78|45.17|47.53|42.7|
2022-02-13 18:01:01|amer_0106|BEI.UN.TO|total_return_price|0.310157367668|||||||||||||||||||||||||||||||||||||||||||||||||||||1.0505|1.3244|1.5682|3.6743|3.3496|4.4005|5.8729|7.8253|7.8253|5.9314|5.7154|4.3941|5.1737|5.0566|4.2976|4.9987|4.2534|4.6317|4.3739|4.0639|4.82|4.4802|4.1523|5.344|5.6951|5.8185|5.9642|5.8519|6.0457|6.225|6.3622|7.4838|6.6593|6.9662|7.8526|8.6507|8.9799|9.631|9.81|11.6962|12.3199|14.3614|18.172|24.3099|24.8042|25.1573|24.4071|21.6504|22.8175|22.6841|15.1973|15.7152|16.6236|20.3785|23.0911|25.6225|26.1952|26.7344|28.2818|32.307|32.4677|34.0407|33.4015|39.7429|41.0413|45.0059|45.5335|44.8391|47.3853|41.7976|43.394|45.0008|45.9723|48.6747|53.9466|46.1758|47.7261|45.6117|42.9772|43.1104|44.8566|47.3454|42.013|41.0944|40.2813|42.315|35.742|40.3385|42.0933|42.0022|45.2131|38.0117|36.3283|39.4651|41.2876|21.89|25.4845|29.6048|26.1158|35.826|36.2521|45.4483|53.39|55.16|
2022-02-13 18:01:04|amer_0108|KXS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.35|15.94|18.33|26.5|27.84|39.6|47.67|39.48|51.16|63.41|61.82|74.06|82.45|74.06|76.79|81.76|88.56|97.82|64.97|78.76|80.7|86.24|100.64|104.93|194.06|196.6|179.13|146.21|164.84|181.48|177.33|
2022-02-13 18:01:06|amer_0109|LNR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||4.41|4.0476|4.7043|5.0975|5.6008|5.9843|7.8267|7.6501|10.8265|11.0962|14.8943|21.047|20.5544|23.4906|19.5099|17.1509|19.4182|19.076|16.2979|14.0375|10.3513|8.2719|10.0392|11.7761|8.5783|10.0973|11.8517|10.5953|10.0362|10.0887|8.4123|7.0659|7.2563|6.8953|7.2025|8.9359|9.201|9.7597|10.2874|10.9462|12.4277|10.6173|12.5723|13.1477|9.6227|11.9571|12.2446|10.6428|11.609|13.2396|16.2407|21.5418|17.2943|11.705|10.6874|8.596|3.2274|2.3091|9.5553|12.6371|12.3781|16.9724|16.0949|17.1058|18.3093|18.9786|19.902|12.4525|12.8313|19.8171|18.2086|19.6114|21.5837|22.6087|27.6069|32.3818|41.5444|48.044|59.4005|54.6262|67.1567|74.0105|76.9721|66.471|71.1117|59.5596|43.9483|52.4111|55.3031|58.102|61.5133|73.4021|70.7022|67.9691|56.0248|57.8016|44.1051|46.656|47.835|42.2736|48.3552|28.6706|36.3368|39.2738|66.9796|73.7638|77.571|65.77|74.93|
2022-02-13 18:01:09|amer_0110|MTL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.621|8.5714|8.4381|9.5283|9.7417|8.7265|8.6913|10.1469|12.6361|12.2851|12.4008|12.5649|13.2968|14.3844|15.1533|14.2989|15.3081|15.5934|17.3605|19.6683|19.61|21.9809|18.551|15.2966|15.3637|15.2479|13.6804|10.8578|11.377|12.0556|12.6869|16.2991|13.7239|12.6903|14.3804|12.5432|12.3992|12.4501|12.9593|10.3749|10.5309|8.5323|7.9554|8.5094|3.7119|6.8619|8.9376|10.4815|11.7738|12.0906|12.9841|11.69|
2022-02-13 18:01:11|amer_0112|WJA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:01:11|amer_0114|VII.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|17.53|16.15|16.32|12.12|13.72|18.9|24.68|30.11|31.34|24.48|21.99|20.3|17.53|15.46|14.3|14.77|10.47|9.84|6.62|8.44|8.56|1.31|3.03|3.64||||||
2022-02-13 18:01:12|amer_0115|AGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.759|9.9442|10.748|15.1897|17.2365|11.3115|9.4967|6.2814|7.4498|8.0796|7.2509|4.5577|6.7123|6.24|7.1681|9.2398|6.53|5.0581|6.2561|6.7054|7.8675|8.4697|8.3941|7.1063|7.5293|7.464|5.6665|6.868|5.6106|4.1262|3.5619|3.4179|4.261|4.4619|3.9146|3.7063|3.5535|3.7078|5.1139|4.508|6.7089|9.4074|10.1422|7.9488|10.5533|9.1123|8.3949|7.698|6.3681|7.3425|5.9032|4.5117|7.0194|7.3069|8.2786|6.9387|8.1081|9.9697|11.665|11.0181|9.7007|9.908|9.02|9.73|
2022-02-13 18:01:14|amer_0116|STN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5033|0.4925|0.6927|0.8172|0.9741|1.1852|1.2176|1.288|1.4341|1.2826|1.1094|1.1635|1.1419|1.104|1.1906|1.5153|1.4882|1.7209|1.6776|1.6235|2.4353|2.2859|2.787|3.9051|3.6691|3.2362|3.615|3.7449|3.864|4.2428|4.7839|5.8338|5.7797|5.0892|5.7321|6.3209|6.4616|7.7929|8.6046|9.3406|9.135|8.8536|10.9316|13.7457|15.2394|14.1007|16.8369|13.04|11.3386|11.0312|13.053|9.871|12.1179|11.6027|13.1613|11.4339|10.2086|11.8062|12.0053|12.5638|12.1222|10.1091|11.9361|13.8315|12.6825|14.7142|17.526|19.8307|19.7246|23.4372|29.4191|30.2664|29.681|33.0013|28.8419|27.4723|33.1782|26.6159|31.3985|30.2996|28.8723|28.5177|31.479|32.1421|30.5253|32.4938|33.1083|30.0678|32.1072|30.641|28.6573|30.3967|30.3936|28.4941|35.8061|35.2808|41.2303|39.9257|40.9159|53.4903|55.1582|59.5|71.07|
2022-02-13 18:01:17|amer_0117|SCL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0561|31.8606|36.045|34.4799|37.5292|47.9966|44.1517|35.0777|30.7149|31.3719|24.6193|23.6475|23.9081|27.2625|27.4676|30.9305|33.3855|22.9331|24.1344|24.2073|21.5344|22.5522|21.9879|13.9102|18.0782|16.6206|14.6402|11.6982|1.74|2.8|2.08|3.52|5.71|6|5.41|4.91|
2022-02-13 18:01:19|amer_0119|CFP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||14.0509|13.0825|13.1988|12.213|13.1024|11.2268|11.6451|11.5562|12.4264|12.1124|13.3814|12.083|7.8438|9.4984|6.424|4.3592|4.3133|5.0016|10.1867|10.3702|15.5095|14.0615|12.1842|9.3241|9.2913|8.8382|9.4125|8.5854|9.3809|9.8713|10.8013|7.8937|8.7074|8.6079|8.81|9.45|11.27|13.96|15.2|15.95|15.65|16.24|14.7|13.94|13.43|14.3|13|11.15|10.79|10.55|13.47|11.05|8.73|8.04|7.63|8.16|7.6|4.8|5|6.08|8.13|9.45|8.5|8.38|11.1|14.8|10.55|10.46|10.65|11.8|12.14|13.03|16.58|21.26|18.6|23.26|26.66|26.1|23.36|25.08|29.64|25.35|27.2|15.91|20.19|17.85|13.05|14.57|15.27|18.13|19.59|23.44|24.78|29.35|31.64|24.08|16.53|13.7|10.63|15.53|12.14|7.3|11.77|14.99|22.98|26.03|28.36|27.82|32.06|
2022-02-13 18:01:23|amer_0120|PXT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2992|3.9083|4.4946|3.9572|5.8625|8.1587|8.2564|7.5822|6.8885|6.8103|6.8201|4.4067|4.7193|5.5889|4.5239|3.9963|5.9407|6.4488|9.1944|12.2527|12.3699|7.4063|7.9633|10.3864|8.9306|9.9272|10.6991|12.2234|16.4053|16.4346|16.503|14.4023|14.6954|17.7537|17.7048|23.8605|21.0953|15.5455|20.2257|20.6849|20.6752|23.5087|10.4157|15.9851|13.9235|17.3824|22.0528|20.7924|22.3646|21.26|
2022-02-13 18:01:24|amer_0121|EMA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.7603|3.9312|3.9312|3.9757|4.2321|4.2321|4.2731|4.444|4.9055|4.8029|4.8713|5.0422|5.9481|6.8027|6.6318|5.7259|6.2216|5.7911|5.8252|5.5231|5.1642|4.7693|5.3036|5.7358|6.7253|6.5421|6.2157|6.4845|6.6864|6.6601|7.0344|7.4672|6.8361|6.3023|7.6361|7.4323|8.0039|8.7348|7.7632|8.2825|9.0281|8.8114|9.0658|9.5671|10.3873|9.536|9.5156|10.2899|11.6672|10.779|10.482|10.7311|11.7929|11.4604|12.7042|11.778|12.5013|10.8376|12.5343|12.4069|14.8157|14.6646|14.8911|18.0877|19.3713|19.7787|19.9339|20.5815|21.2597|22.0463|22.0654|22.9943|23.2584|23.7271|22.5417|20.546|21.3298|24.2902|24.331|25.2508|28.1392|30.2819|29.1949|33.1688|32.7419|36.3935|37.6061|36.9805|35.8795|37.5636|38.9741|38.6386|38.8545|34.13|36.3374|34.5576|38.157|44.1815|47.8688|52.5956|51.0227|51.2797|49.8906|51.6509|51.6796|54.0724|54.9948|56.7071|63.22|
2022-02-13 18:01:27|amer_0123|D.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5517|7.7373|5.9048|6.4341|5.2939|2.6266|2.7488|2.6877|2.8302|2.647|2.7895|2.2805|2.4026|2.6062|3.1153|2.9727|3.5123|3.1814|3.436|4.4158|4.0468|4.0977|3.9195|5.3957|5.7724|5.4632|6.2606|6.8863|6.5389|7.0174|7.4735|7.5455|8.0197|8.2124|8.1621|9.0363|9.1985|11.022|13.0471|14.079|15.7987|13.4976|12.2086|11.6143|11.9956|11.689|4.2697|5.2319|6.5845|8.6541|9.7265|12.0721|11.8185|13.4688|15.0902|16.3717|16.6941|16.5059|17.5098|19.2799|21.0329|20.8841|21.1965|20.8167|19.1754|18.1184|17.201|17.4161|18.2766|17.9815|16.5935|17.5842|17.3067|14.5601|12.6333|15.0653|14.1264|13.5023|15.3657|15.3785|16.1365|17.8724|18.5587|19.0812|20.2142|21.4278|19.2396|21.7026|21.1928|25.7257|28.5275|15.6233|18.5596|17.1251|18.9412|20.4742|23.1116|22.7771|23.7383|
2022-02-13 18:01:30|amer_0124|HBM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3903|1.1122|1.9464|2.2244|2.2244|3.6147|3.0586|3.0586|6.6733|7.0904|4.7269|2.6415|1.6683|2.0576|3.1049|2.3635|3.0493|5.3757|8.527|11.8451|11.9563|20.2145|17.9252|20.6037|23.6438|17.3783|15.2929|14.4588|6.8216|3.003|5.7001|6.6455|11.6319|11.9007|11.9656|11.6319|13.3431|16.3756|14.6508|12.2465|9.9163|9.187|10.8331|7.8048|9.317|9.5294|9.371|7.4012|8.3378|7.381|8.162|10.0779|9.4511|9.2652|10.1957|10.7638|5.5228|4.7086|4.7674|6.3991|4.6874|7.9962|8.8128|6.0822|8.6135|10.1724|9.0072|8.1776|6.371|6.1138|9.3294|6.9426|5.261|5.1716|2.5097|3.7945|5.2375|8.8888|7.6901|7.6701|7.47|9.16|
2022-02-13 18:01:33|amer_0125|MFI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.0999|4.9198|6.4426|6.4707|8.0717|10.4527|11.2221|11.1795|14.6779|13.5009|8.0203|10.5505|9.614|9.0685|10.6447|10.1305|7.4439|7.4731|6.4818|5.8159|6.6563|7.6834|9.183|7.84|10.6503|11.841|8.204|8.2663|7.6114|8.0745|7.9468|8.0531|9.149|9.9663|10.2916|11.6245|13.3504|13.0714|13.2598|11.9225|10.0306|10.8083|9.8545|9.7996|11.3561|12.7976|11.9503|11.9204|10.5081|8.8309|6.9399|9.0224|6.6669|7.1922|7.8521|9.6794|8.6001|7.4994|10.1044|9.5933|10.4277|10.0821|9.6851|9.2499|10.19|10.0695|9.5628|10.3688|11.9368|12.7512|11.556|14.7117|15.4685|17.482|16.8636|17.2098|20.5604|21.084|19.6798|21.3013|24.4244|24.8962|27.254|25.5322|29.414|29.9269|31.1889|32.9499|29.0026|30.8319|28.9308|25.5709|29.0752|27.1084|28.2227|24.7242|24.5637|27.614|26.4421|27.6454|28.2682|25.5594|25.74|29.26|
2022-02-13 18:01:36|amer_0126|RUS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7914|0.8793|0.8165|0.8165|1.005|1.319|1.1055|1.319|1.206|0.7788|0.8793|0.9908|1.1365|0.9617|1.119|1.1657|1.2242|1.1354|0.8802|0.9407|1.0953|1.0467|1.1587|1.3775|1.6107|1.5915|1.7005|1.7736|1.9251|2.1775|3.0764|3.1741|3.9247|4.6629|5.6777|5.9675|5.2019|7.1464|8.4369|9.9999|10.2763|10.869|10.8993|11.8282|12.912|13.1178|11.0323|11.5699|13.5186|10.4678|8.8525|4.8963|7.2949|8.3937|8.8524|10.2359|9.3012|10.9795|12.0293|14.5022|13.1982|11.3362|12.3643|14.934|14.1972|15.7738|16.0268|16.9624|14.1532|16.4688|19.166|18.6072|21.4259|21.8088|16.538|15.5809|14.9488|14.4947|10.9983|13.8346|16.263|15.1511|18.7781|19.3786|19.623|21.1508|22.6638|22.078|21.4112|21.6352|17.4894|19.5938|18.7207|18.2808|19.4639|11.7123|14.8838|17.0033|21.6633|24.1823|33.1531|30.0426|33.63|
2022-02-13 18:01:38|amer_0127|HCG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1821|0.1399|0.1572|0.2587|0.3833|0.46|0.6229|0.6133|0.7187|0.4983|0.6689|0.7283|0.7984|0.7724|0.7948|0.8271|0.8106|1.0206|1.1621|1.3635|1.7482|1.5996|2.222|2.855|3.0099|2.5555|2.9127|2.9183|4.133|5.1296|6.7234|10.1262|9.025|9.671|12.7076|13.7119|14.8813|15.3003|14.1975|14.2767|13.3595|12.6103|14.0346|14.5199|15.2907|14.3403|17.4637|14.904|16.5627|13.2576|8.3853|10.6589|12.9402|16.4545|18.0706|18.7357|18.3419|19.4231|22.7001|25.0228|22.8247|19.3092|21.8367|22.4786|20.2741|23.187|26.7545|26.7218|25.3935|33.0795|37.2981|41.3078|44.4001|46.93|44.8755|40.0035|40.8881|30.4835|25.793|33.8471|31.1451|26.4796|31.0405|26.03|16.99|13.89|17.31|13.56|15.01|15|14.4|15.75|19.39|25.77|32.96|16.06|20.18|21.58|29.7|30.83|37.2|37.11|39.07|
2022-02-13 18:01:41|amer_0128|TOG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8292|1.1162|3.5081|4.146|5.2622|6.0595|2.8703|2.2325|1.9454|2.2325|2.2325|2.8703|2.7108|2.6789|3.9865|5.2941|5.2622|5.8044|8.2282|11.4493|15.1488|13.2353|19.6456|16.5202|18.6569|16.7753|14.9893|18.8483|17.9872|24.1424|19.5818|18.1467|22.9943|35.4003|23.6002|15.9461|10.4606|10.6839|12.8207|14.5109|18.8164|20.7299|21.3997|18.0829|17.9872|16.7753|8.9298|6.0276|9.7526|7.0514|8.8405|7.9284|6.7356|5.3324|5.7744|7.6357|8.5747|11.149|9.2335|5.6733|7.4471|7.0558|4.6292|4.0589|6.0441|6.9444|6.1552|6.9466|5.6885|3.9427|5.4501|5.953|5.7071|6.1632|5.8615|3.6161|4.2915|3.8824|3.7431|4.1589|0.4534|1.7|1.49||||||
2022-02-13 18:01:42|amer_0130|OR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6529|12.9457|14.8642|15.3397|14.432|13.0538|12.9153|12.7796|15.3888|13.5151|11.9169|14.0167|15.3083|15.0925|13.6529|11.6604|11.7742|9.2899|11.3278|14.6309|13.145|12.8645|12.214|9.8452|13.3341|15.7143|15.3098|13.4875|16.5958|14.36|15.135|
2022-02-13 18:01:44|amer_0131|LIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0849|14.3561|14.2211|12.3051|13.7377|15.3677|14.1825|13.727|11.1246|9.0041|7.4889|7.9746|7.0913|4.9956|6.0687|6.4951|7.3546|10.5125|10.9524|9.4881|12.377|17.1326|13.5798|15.2847|18.7708|16.2662|20.7559|25.4336|19.0054|19.8087|13.3254|20.1492|21.5517|29.9916|32.9887|44.1711|35.22|37.64|
2022-02-13 18:01:45|amer_0132|CJ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.662|9.6814|12.4403|12.9015|9.0434|10.276|10.2566|6.4235|6.6802|6.4935|7.6615|6.4228|8.227|5.9576|3.7064|3.978|4.2367|3.7082|4.8468|4.6094|1.7789|2.5052|2.3524|2.5283|2.5008|0.45|0.53|0.415|0.84|2.68|3.48|4.16|4.31|
2022-02-13 18:01:50|amer_0133|ARE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7849|2.5119|2.3366|2.3042|2.4989|2.2393|2.1095|1.8174|2.3626|2.2068|1.6876|1.9472|1.8174|1.8823|2.4016|2.1095|1.9797|2.0511|1.8174|2.0472|2.2083|3.1547|2.6849|2.9534|3.9266|4.1172|3.0192|3.2594|3.2594|2.7622|2.7277|3.142|3.4528|4.8201|4.1088|4.5438|4.2262|4.1433|4.0397|3.6599|4.164|3.7635|4.0397|4.4541|5.8697|8.7424|10.6345|15.9833|12.3026|11.2448|8.1089|7.7459|7.0961|8.2068|8.4071|10.7505|9.7607|7.4707|8.6913|7.4593|7.2626|5.9582|5.565|7.7986|9.8995|8.8965|9.1496|8.1271|10.0145|8.3948|10.8722|12.5859|13.5337|13.4007|12.0626|8.5898|9.0824|10.4038|11.1726|12.7356|13.4409|14.7475|15.2988|12.9738|14.7157|13.9462|15.2902|17.4624|16.1878|13.7402|14.5395|15.8872|15.8617|17.5648|16.8413|16.3076|11.8386|14.0642|13.1826|15.9192|19.077|17.8467|19.17|16.88|
2022-02-13 18:01:58|amer_0134|BNE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7169|1.5849|1.4264|1.6905|1.4264|1.4528|1.3207|1.3207|1.1768|0.9682|0.7313|1.0292|0.8938|1.0834|0.7739|0.8844|1.1797|1.264|1.2865|1.354|1.6133|1.4425|1.5772|2.0891|2.5349|2.4715|2.4399|2.6162|3.2321|4.1426|4.6517|5.2618|6.5703|8.0687|8.1167|8.5539|6.8671|8.1516|8.62|10.4547|11.9937|13.159|10.4814|10.2974|11.9596|10.8611|10.438|11.5893|16.9661|14.6246|8.035|7.97|11.3268|13.8245|18.817|19.8067|19.0899|23.4789|28.6833|35.372|33.8819|29.0104|30.6726|31.7774|26.3946|29.4456|28.7|32.5594|33.0573|37.6417|37.2258|37.0775|43.4557|41.1526|31.2458|25.4744|24.2901|16.8218|13.1958|16.1679|21.3833|19.4424|23.1502|18.969|13.005|14.7684|12.8662|12.1472|14.8338|17.3528|5.964|6.1374|5.1875|4.2351|3.6909|0.96|1.36|1.15|2.17|3.86|5.24|5.25|5.66|
2022-02-13 18:02:04|amer_0135|QBR.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.2441|3.8503|3.9031|3.9519|4.0125|4.2823|4.2419|4.0532|4.589|4.9798|5.1703|4.9885|5.2269|5.9997|6.0346|5.994|6.7891|6.8868|7.4414|7.3512|8.0565|7.9698|9.0471|7.4336|5.3011|5.1772|5.448|4.1428|4.1643|5.0251|4.2396|3.3357|3.0323|2.7116|3.5509|4.7367|5.0918|5.2403|5.8106|5.7312|5.5891|6.7114|6.3917|6.4522|5.5736|5.7472|5.2693|5.9937|7.85|8.469|8.8093|8.2438|7.8653|5.6732|6.2273|5.5629|4.3538|3.9919|4.4144|5.4619|6.0919|7.7505|7.3015|7.7441|8.4682|7.8174|7.1524|7.5077|7.902|8.7263|8.3267|7.4423|8.8047|9.8134|10.63|11.1624|12.0922|12.3603|11.8314|12.9069|14.662|15.5642|14.3584|13.4498|15.6167|15.7346|17.1025|18.4397|17.2815|19.0113|19.9234|21.7913|22.0773|22.9695|25.1608|24.2577|26.9705|30.7953|29.4237|28.4826|31.4856|29.7498|28.0887|32.27|31.9322|33.1604|32.7641|30.61|28.55|
2022-02-13 18:02:08|amer_0136|GUD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.28|5.6|5.86|6.92|8.39|7.01|7.4|7.72|7.9|8.3|9.32|10.5|10.3|10.35|8.55|8.15|7.82|8|8.21|7.59|7.31|7.67|7.44|7.61|5.99|7.02|5.82|5.32|5.43|5.25|5.46|5.24|
2022-02-13 18:02:09|amer_0138|BAD.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6239|0.7598|0.9278|1.0078|1.7996|1.1038|1.1198|0.8718|0.8798|0.7998|0.6399|0.2639|0.3439|0.2879|0.152|0.2176|0.2128|0.2|0.176|0.2176|0.208|0.1312|0.1296|0.128|0.1536|0.2799|0.4735|0.7678|1.5448|2.0045|2.9575|2.6944|2.7253|3.3938|3.087|3.0428|3.1784|3.2133|2.9262|3.0713|3.5043|3.4947|4.3404|4.065|5.0996|4.5545|3.5975|2.5348|2.8108|3.0494|3.4986|4.0093|3.4924|4.0723|5.1054|5.54|5.3728|5.0317|6.0948|7.4074|7.1618|8.1798|9.1858|11.2536|14.5652|19.6447|25.7431|34.5417|32.8577|25.8695|24.11|24.2345|24.6518|18.1312|22.5998|20.6815|20.9946|27.0433|30.8855|30.3515|24.825|24.3679|25.8663|22.1175|30.7713|26.2974|30.0309|39.1687|46.3595|40.2634|34.6259|20.8507|29.5915|37.6111||||||
2022-02-13 18:02:10|amer_0139|BIP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0156|6.6558|6.7958|6.5401|7.8013|8.4463|8.7581|10.0193|10.4373|11.9235|13.1759|14.6912|15.346|15.2007|17.3098|17.1217|17.7947|19.3152|20.2976|20.9208|20.7897|23.5753|27.8722|27.7135|25.5436|26.6819|28.2978|30.6528|35.9928|36.3422|42.0757|43.9198|44.5527|47.6724|45.545|43.3981|45.3268|40.7602|49.4496|50.8069|59.7313|60.547|43.362|52.7434|60.6072|61.3638|65.0253|66.5425|69.8434|76.95|
2022-02-13 18:02:12|amer_0140|RNW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9232|6.0449|6.5556|7.0242|7.1417|7.3168|7.3747|8.2135|8.4222|6.8401|7.1455|8.8922|9.5539|10.6819|10.6275|11.7481|11.8759|10.6064|10.424|9.4222|10.0478|9.3753|8.5474|11.6956|12.0552|12.0806|14.2257|12.6941|13.6423|15.9159|21.1692|20.0134|20.509|19.1023|18.65|
2022-02-13 18:02:13|amer_0141|CFW.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1665.292|1489.9981|1446.1746|1402.3511|1577.645|1665.292|1709.1155|1621.4685|1358.5277|1095.5868|657.3521|394.4113|525.8817|701.1756|613.5286|525.8817|613.5286|394.4113|438.2347|372.4995|525.8817|679.2638|503.9699|613.5286|701.1756|744.999|471.1023|525.8817|457.9553|503.9699|580.661|1314.7042|242.0725|313.1292|353.718|493.0141|680.0986|648.0034|826.7269|843.4614|711.8144|503.2867|458.2006|464.4573|404.7714|441.4843|467.1814|372.201|472.1165|679.7626|419.1129|184.0627|144.0489|263.8769|405.9645|446.5713|454.0677|419.7559|550.0842|736.7469|672.4107|685.3094|528.2728|614.7724|603.886|504.3419|523.595|565.8187|622.2588|696.7297|725.3976|724.2708|827.7384|944.7733|829.0109|483.4218|408.4438|380.5373|153.4982|114.5|68|194|147|238|177|125.5|253.5|299|294.5|279|216.5|122|167.5|104|78.5|62.5|12|9|7.75|3.94|3.9|4.05|3.5|4.2|
2022-02-13 18:02:17|amer_0143|AQN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0082|2.3619|2.625|2.3696|2.7762|2.9843|3.1806|3.4711|3.5824|4.0447|3.7411|4.2017|4.291|4.4992|4.9739|4.7887|4.3849|5.0813|5.4953|5.7056|6.3681|6.9774|6.7747|7.154|6.9385|8.2957|8.363|9.2547|9.3562|9.1245|10.2614|11.0108|10.8197|11.7344|10.7765|10.8191|11.5781|11.8379|13.2989|14.2247|16.4414|16.9284|16.0807|16.4568|18.1718|20.1814|19.1182|18.1468|18.731|18.27|
2022-02-13 18:02:19|amer_0144|SES.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4667|2.8645|3.0953|4.6071|4.9732|7.7502|5.9519|5.5302|6.1906|5.6495|7.8934|7.8377|9.7235|10.7328|10.9127|14.0283|15.1792|18.9018|19.6429|13.7443|12.7891|11.1918|8.0734|6.9176|6.8825|7.4163|8.0434|9.8829|8.4155|7.5691|7.6187|7.7121|6.4796|6.3845|7.5302|5.8876|7.5524|6.536|5.5808|4.7013|0.9469|1.6177|1.312|2.4466|3.7196|4.6043|4.3429|5.26|
2022-02-13 18:02:20|amer_0146|FSV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.3109|31.6707|43.4423|53.6256|50.7718|56.0174|59.5269|62.0357|77.1418|82.6706|81.2117|85.4725|92.0038|97.0597|106.2199|89.74|116.1388|122.8739|135.5214|122.5384|108.9878|135.8365|174.7365|173.4634|183.9106|214.9642|231.8915|250.17|
2022-02-13 18:02:22|amer_0147|NPI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1334|9.1118|9.2945|9.4723|10.8538|10.4753|11.0186|11.9048|11.9349|12.1062|11.2582|10.4364|10.5521|11.8732|12.6788|12.1462|11.1977|12.8509|12.4311|13.0408|14.5641|16.9532|17.7921|19.9946|19.1261|20.4599|19.3865|19.7221|20.0685|19.9433|21.459|19.3182|19.2579|21.673|23.4816|23.7136|26.0033|25.4412|32.7897|39.6093|44.2468|44.3835|41.9598|40.42|37.6|
2022-02-13 18:02:24|amer_0148|ITP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.2415|19.369|21.0093|21.9516|19.9604|20.0655|23.5323|21.5362|23.2033|23.2033|19.5119|27.4221|27.8856|30.3565|29.227|28.8034|11.5072|18.2957|14.2102|7.8156|10.3024|13.3576|8.5546|9.4143|13.1445|12.4695|8.5333|4.6112|4.1139|5.6841|6.8635|11.7163|9.059|7.3041|6.7499|7.7446|6.5936|8.8814|5.8973|7.368|7.0838|5.3857|6.1246|4.3981|3.3749|3.3962|2.3944|2.1813|1.7336|2.3802|2.0605|0.7745|0.3446|0.746|2.025|2.1173|2.3589|1.5631|1.1013|0.8313|0.8881|1.2718|1.4352|2.3518|3.3394|5.5775|4.8466|5.7527|8.0025|9.4232|10.8312|10.2902|9.189|8.8071|12.2129|14.0764|13.377|14.3961|11.1096|14.6907|14.7627|16.8597|18.2522|20.4552|19.1516|20.3848|15.1611|18.0548|17.5481|15.46|16.5579|14.7813|16.0197|16.4137|15.55|15.1655|9.3869|11.3968|14.2853|23.4434|27.374|28.2824|27.313|26.32|
2022-02-13 18:02:28|amer_0149|BDI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.219|1.8767|2.4622|3.2976|3.3477|3.4072|3.7812|4.3619|3.5121|2.1461|2.1962|3.7401|4.6439|5.6364|6.5625|6.0755|6.4227|7.7737|9.4715|10.9447|10.9134|12.6015|15.3516|17.2587|17.1412|15.4288|16.2023|17.3944|20.0224|23.2105|28.0601|28.6715|22.9728|10.6283|11.1641|14.959|8.4184|6.596|3.829|5.0703|4.0732|4.355|3.3575|2.6655|1.96|2.35|2.39|3.6|3.22|1.8|1.86|1.96|1.9|2.12|1.03|1.52|1.55|2.54|3.245|4.18|3.78|4.48|
2022-02-13 18:02:30|amer_0150|FRU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1488|10.987|9.8366|8.6349|10.2383|10.7567|9.5058|10.9954|12.6278|13.6146|14.0618|14.3734|13.6178|14.5545|17.0796|14.8069|12.581|12.0234|10.988|7.4054|7.9305|7.4996|8.7589|9.4474|10.3314|10.3338|9.9558|11.5207|10.8636|9.4604|9.939|8.8861|6.4595|7.0506|7.1624|6.644|6.4706|2.5844|3.268|3.4647|4.8507|6.9926|9.4304|9.8743|11.66|
2022-02-13 18:02:32|amer_0151|DRT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.54|3.14|3.57|3.55|3.6|6.53|7.2|6.24|6.94|5.4|5.38|4.94|6.21|6.83|6.76|5.45|6.62|4.95|6.4|6.5|5.77|8.53|7.48|5.82|4.25|1.46|1.83|2|3.11|3.95|4.87|4.14|2.75|
2022-02-13 18:02:33|amer_0152|ATA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6.5987|7.3882|10.1337|10.2515|10.0865|12.726|26.866|24.9807|24.038|21.6813|18.6177|18.7591|10.1337|12.2547|12.5846|22.8597|26.6303|30.401|29.0813|18.8533|20.3522|20.8801|14.0175|16.0253|17.543|17.8164|11.9719|11.444|8.1069|11.2177|12.4715|12.019|10.8407|11.4063|9.9451|10.1337|11.6137|15.9311|15.4597|13.5744|16.6852|9.5681|11.8776|10.5202|7.777|8.286|6.94|5.19|6.05|7.4|6.25|5|3.59|4.37|5.75|7.48|7.19|5.69|7.07|6.73|6.91|7.71|6.15|6.45|8.93|9.34|8.9|8.79|9.9|11.1|13.78|13.6|14.35|15.61|12.97|15.5|13.58|15.29|12.91|11.38|10.59|9.72|11|12.52|13.57|13.29|13.26|15.55|17.69|19.54|24.02|14.39|19.64|21.3|18.11|21.43|16.46|19.12|17.31|22.35|26.47|35.58|40.18|50.24|
2022-02-13 18:02:36|amer_0153|PKI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1322|7.4137|7.46|6.0614|8.187|8.7822|9.387|11.1071|12.9733|11.9624|11.8397|12.9394|13.4898|15.792|15.694|16.1047|16.7389|18.8846|20.2731|18.3762|18.7709|17.4659|18.5956|26.1756|23.5726|25.1613|25.7041|22.358|23.4378|25.7054|28.9197|39.3671|30.1265|37.2449|38.303|39.4978|44.9569|23.4092|32.0987|35.0037|38.7633|37.4111|38.6563|35.1788|34.64|
2022-02-13 18:02:38|amer_0154|HBC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:39|amer_0155|CPX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8082|9.6911|10.6879|11.1408|11.2064|11.6416|12.295|13.3088|13.3158|13.5182|13.7321|13.2953|13.1607|11.8715|13.0994|12.5341|12.1937|13.2044|12.9607|15.0728|16.3523|16.8781|16.7392|15.9988|14.4974|12.8133|12.2431|12.0708|13.8259|14.9947|17.3926|19.3623|18.7872|19.3008|19.517|19.5487|20.5413|23.6327|22.165|26.7039|26.0858|26.8184|31.0766|21.071|24.5481|27.0178|34.1582|35.0934|40.5539|43.7433|39.37|
2022-02-13 18:02:40|amer_0157|CBL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:41|amer_0158|CGX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.239|4.3323|4.5357|4.345|5.3793|6.2737|6.2008|6.9866|6.8232|6.8256|7.5518|6.6992|6.634|6.3546|7.9259|8.9445|9.4538|8.4873|9.3801|8.7417|8.3476|7.9518|9.1001|9.0543|9.571|11.498|12.4662|12.6116|13.3925|14.9587|15.9022|17.3927|18.6341|18.7979|19.9885|21.0811|21.3348|22.7631|25.4702|25.3464|29.3776|33.1138|32.109|32.3106|32.361|35.6759|39.4951|37.5589|38.7909|39.5569|41.6401|43.0762|42.2478|42.9736|42.5059|45.4192|34.0974|32.6401|28.1869|26.4806|29.7452|22.5363|23.2005|21.9624|25.0268|33.8|10.83|10.05|8|9.25|12.95|14.83|12.91|13.42|
2022-02-13 18:02:43|amer_0159|CUF.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0244|2.1111|2.1787|2.2725|2.4682|2.6042|2.8439|2.9802|3.0638|3.122|3.1946|3.2808|3.7592|3.759|4.2361|4.6357|4.4181|4.7265|5.2754|5.4127|5.9912|6.254|6.3862|6.5718|6.5543|7.0601|7.8489|8.7381|7.6628|7.8802|7.3978|7.1595|8.3147|7.7925|6.2712|5.0921|6.4724|8.3089|8.5958|8.5019|8.3178|9.6112|9.8495|10.6212|10.6724|10.6765|10.9591|11.8289|12.256|12.728|11.9502|12.1594|11.291|10.8474|10.1985|10.5406|11.0388|11.4713|11.4561|12.0119|11.46|10.4792|9.8607|11.4645|11.8142|11.1344|10.7215|10.7654|9.8641|10.5938|11.6077|10.6141|10.7187|10.2659|9.6744|10.4174|11.0651|11.5306|12.9209|8.5157|7.5118|7.0633|7.6365|9.3079|10.8387|9.88|11.71|
2022-02-13 18:02:46|amer_0160|IFP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7387|13.8981|14.7996|20.6124|18.1051|18.7906|9.9259|13.1844|13.4943|10.3954|13.776|14.1892|16.1519|17.4853|18.6498|19.7485|22.0586|22.9225|18.3117|13.0905|14.6212|13.1375|13.5037|13.9545|5.841|10.2546|14.3019|22.3215|23.6831|30.5|32.43|40.51|
2022-02-13 18:02:48|amer_0161|BIR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4387|0.2632|0.3159|0.1843|0.1755|0.1316|0.1404|0.0702|0.0439|0.1228|0.1755|0.1887|0.193|0.2194|0.2018|0.2369|0.3334|3.7293|3.3783|4.9841|6.3618|6.0547|4.9578|3.6416|3.3608|3.6767|4.2119|4.1242|5.5194|8.5116|13.5133|8.9591|4.4138|6.2477|5.3088|6.8181|8.029|7.6868|8.459|7.8096|8.6257|10.6966|11.4775|11.0125|11.3985|7.8974|5.6071|5.7124|6.6426|7.4762|7.3182|6.1161|6.5285|9.4154|12.8815|9.082|7.5201|6.0283|6.4056|5.5194|3.3257|4.677|5.9669|7.4411|8.3449|6.526|4.9969|5.6121|3.6721|3.3956|4.0115|4.2986|2.4975|3.469|2.5589|2.0311|2.3399|0.7002|1.0596|1.6199|1.7638|2.6248|4.0467|6.58|6.46|
2022-02-13 18:02:50|amer_0162|CAR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0522|3.0903|3.0673|3.0904|3.4063|3.6227|3.7794|4.1192|4.3469|4.6188|4.8375|4.7951|5.0777|5.0029|4.7077|5.1078|5.6306|5.6836|6.0842|6.2317|5.1133|5.6847|6.3814|6.0345|6.6227|6.3899|7.5599|7.6483|7.459|8.8812|9.1717|10.5962|9.8284|9.6719|8.3876|7.8906|9.3441|8.7824|8.2737|6.8828|7.7465|8.2355|8.412|8.7153|9.3316|10.7232|11.208|12.5818|12.9253|14.3499|15.1147|14.9467|16.6769|16.9099|17.6661|18.1923|16.4682|15.2747|15.6248|15.9413|17.4019|18.3373|19.89|22.905|22.7533|22.9232|22.1851|23.8145|27.9785|25.309|26.8831|28.7926|29.4308|29.6473|33.1721|32.4975|38.6551|44.0134|40.6058|47.9545|45.5214|50.8408|50.8215|41.9495|46.2115|44.1308|49.0729|52.5058|57.6168|60.2685|58.611|
2022-02-13 18:02:53|amer_0163|FR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.596|3.1964|1.9978|2.3973|2.3973|1.0988|0.5993|1.0988|0.9989|0.5993|0.2997|0.1998|0.2997|0.7991|0.6992|0.6992|0.3996|0.6992|0.5993|0.3996|0.4994|0.2997|0.1998|0.1798|0.2497|0.2098|0.2997|0.2697|0.1648|0.5494|0.7691|2.2475|1.5283|1.5483|1.9878|2.3074|1.798|2.0976|2.5172|3.9156|4.2352|2.667|4.9444|4.9844|4.5149|3.9456|4.5948|4.3651|4.5948|2.5771|2.1676|2.0777|2.3773|2.677|4.0654|3.1564|4.2752|7.0521|14.3838|20.5868|17.8199|15.972|17.1607|16.5813|14.6835|22.7943|20.0374|16.4315|11.1475|12.1863|10.4183|10.648|11.517|8.7202|5.8234|6.8223|6.0432|4.2652|4.5049|8.4105|17.5303|13.5148|10.2485|10.7779|10.7479|8.5104|8.4705|7.8811|10.0187|7.3218|8.011|8.7801|10.3284|12.0365|15.9121|8.7102|13.4848|12.6458|17.0608|19.578|19.5637|14.3349|14.07|
2022-02-13 18:02:56|amer_0164|AGT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:56|amer_0165|AP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3981|3.1578|3.4818|3.725|4.8383|5.329|4.5739|5.1859|5.7073|6.0481|6.69|7.5508|7.4519|8.3953|7.8579|8.6702|10.3102|10.0892|10.6122|10.4977|10.3649|9.2547|10.675|9.9994|5.8916|6.8243|8.4363|9.6707|11.7418|12.0861|12.1975|13.3879|13.7487|13.9451|15.2766|15.7365|16.8909|17.5275|19.4793|21.721|22.7319|23.6331|22.5137|23.7752|23.5017|24.9031|26.0464|25.7948|28.5295|30.5215|27.6281|26.5377|25.046|27.4703|31.3676|31.2117|29.4209|30.2552|33.0177|32.6083|35.9474|34.7421|36.6942|39.0295|39.6325|44.2018|42.9209|48.8412|48.305|36.3635|39.2435|36.0897|36.143|40.0498|44.4395|39.8288|43.26|
2022-02-13 18:02:59|amer_0166|ESI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.7642|0.7209|1.0273|1.8203|1.8383|2.3538|3.3882|2.4943|2.361|1.8022|1.0813|0.9732|1.3337|2.1375|2.3393|2.415|3.071|3.518|3.7883|4.001|3.3522|3.2549|2.4006|2.8872|3.3781|3.5706|3.2851|3.603|3.7782|4.3686|4.2951|4.4551|4.8597|4.6124|5.0563|5.4985|5.9234|6.5165|8.7498|10.3836|9.961|10.246|8.3181|8.2795|8.7491|8.6244|8.5599|6.9887|9.2128|10.268|7.7439|6.1809|5.1474|8.0547|7.7318|7.1815|7.0797|6.0703|6.1677|7.3878|9.027|9.5032|6.8761|8.1834|7.5603|7.1525|7.7665|7.9619|9.0301|8.5437|9.3152|8.8995|8.7541|8.939|7.9978|5.6094|5.5292|6.8851|4.6826|4.2862|3.5423|4.3691|4.5917|5.8162|5.0188|4.4441|4.6007|4.3051|4.1003|4.0661|4.3984|3.4772|3.9631|3.2572|2.3961|2.28|0.52|1.04|0.58|0.91|1.12|2.24|1.88|1.68|
2022-02-13 18:03:02|amer_0167|KEL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.55|7.5|8.34|9.4|12.83|14.99|12.61|7|7.4|8.9|6|4.24|3.96|4.73|5.7|6.73|6.65|6.18|7.06|7.23|6.88|8.85|8.28|4.4|5.45|3.97|3.46|4.79|1.12|1.5|1.55|1.8|2.57|3.46|4.58|4.82|
2022-02-13 18:03:04|amer_0170|AIM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7437|6.311|6.4344|6.6774|7.051|7.6534|9.0352|10.4117|11.0472|11.9592|12.2541|9.9144|9.9286|8.03|4.0062|5.03|4.7185|5.6832|6.4711|6.5687|5.6577|7.7001|8.5767|8.2965|8.67|7.7052|7.8749|8.2739|9.1379|9.9957|10.2656|10.762|10.049|13.0166|13.8085|13.1518|14.318|12.5031|11.084|9.9237|10.5762|9.0714|8.0122|7.411|6.6505|7.1082|7.7787|7.8856|1.69|2.64|3.73|1.8|2.38|4.45|3.23|3.79|3.69|3.45|3.85|2.14|2.92|3.98|4.13|5.38|4.79|4.17|4.95|
2022-02-13 18:03:06|amer_0171|MIC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.389|11.6889|13.1981|13.5544|11.5585|12.8346|14.1588|13.532|13.2587|10.6652|11.0838|12.0976|10.3929|11.9699|13.1643|14.6819|14.5688|17.6808|22.3347|22.901|23.0564|22.0448|23.6253|19.4121|22.359|19.0605|17.8784|20.9371|22.9583|23.2087|24.2243|26.6064|25.7667|27.4153|32.3874|30.9546|32.3333|33.1937|31.3735|32.0985|33.2031|43.9255|50.0501|28.8193|31.8449|34.16||||||
2022-02-13 18:03:07|amer_0172|AD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:07|amer_0173|GTE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.25|3.65|7.25|4|3.06|3.22|3.53|4.55|6.08|6.02|5.36|7.19|8.22|7.79|6.35|5.3|4.74|6.04|4.9|4.95|5.76|6.01|6.26|7.42|7.54|8.1|8.37|6.18|4.35|3.32|3.68|3.08|3.24|3.36|4.37|3.53|3.88|3.39|2.77|2.93|3.09|3.57|4.18|4.79|3.09|3.15|2.25|1.82|1.5|0.295|0.54|0.335|0.445|0.91|0.9|0.74|1.02|
2022-02-13 18:03:09|amer_0174|NVA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5245|6.76|7.5547|7.9275|8.0943|9.3992|10.1057|11.4106|13.9321|17.7585|17.4347|14.923|13.0196|11.6755|13.4219|14.4226|14.8347|13.7555|10.9887|15.6|19.6226|12.6075|8.4672|6.2989|10.5374|10.7925|12.2445|11.7932|11.4688|10.6416|9.25|9.92|8.77|6.19|4.4|3.78|3.36|4.44|5.82|6.52|7.42|6.79|7.07|9.49|12.12|10.07|7.49|7.41|6.93|5.22|3.58|4.97|6.61|6.23|6.52|6.19|6.29|7.8|7.65|7.04|8.9|7.56|3.94|4.55|2.62|2.54|2.97|0.245|0.87|0.64|0.98|2.37|3.71|5.09|6.81|
2022-02-13 18:03:12|amer_0175|CJR.B.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2922|5.3388|6.9246|8.0346|9.3349|8.2989|8.8254|7.2417|6.3685|5.9308|6.8188|7.1296|4.3577|4.0702|3.7826|4.6453|4.9159|5.4995|6.2326|5.6612|4.9803|5.0819|6.0646|6.5551|6.5826|6.1619|7.545|7.6846|8.4787|8.7699|10.3672|10.6985|10.4936|10.7211|8.8649|8.799|8.3337|6.0453|5.841|7.2723|7.1492|8.2174|8.9192|9.3203|9.3112|10.2381|10.89|10.1582|9.8977|9.6199|11.3901|12.2184|12.1156|12.2426|13.2612|13.2005|13.8149|13.4176|14.0827|14.2673|14.2077|12.4591|12.734|10.6015|8.0443|6.8554|6.2614|7.8643|8.3588|7.9241|8.9315|9.2283|9.9553|8.7262|6.1829|4.9723|3.3756|4.1286|4.8902|5.4595|4.3304|5.0319|4.1412|2.6425|3.13|3.9771|4.981|5.7875|6.0872|4.866|5.18|
2022-02-13 18:03:15|amer_0176|CEU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0946|1.1672|1.3197|1.4378|2.3931|2.8344|2.6202|2.6763|2.861|3.012|2.3623|2.8732|2.8442|3.4197|4.4731|4.8451|6.4147|8.1722|9.7297|8.3477|5.692|4.8057|6.5233|5.8388|3.6177|2.9938|3.4891|4.3785|7.2254|6.9963|5.3221|5.9797|6.0627|5.5318|4.416|3.9823|2.9088|2.6678|2.335|1.9677|2.3074|0.5735|1.0702|0.7829|1.2585|1.5855|1.9324|1.75|2.014|
2022-02-13 18:03:17|amer_0177|ABT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9919|0.5585|0.551|0.3016|0.1787|0.2048|0.1452|0.1638|0.1489|0.1489|0.1042|0.1266|0.1452|0.3611|0.2718|0.35|0.2606|0.1862|0.1973|0.2271|0.5101|0.8377|0.9978|1.4707|1.359|1.1356|1.9919|3.0902|6.3071|8.4926|9.6803|12.2679|8.9803|8.2059|7.5655|2.4647|2.8668|3.8349|4.0434|3.9093|4.4678|3.0977|3.0307|2.7552|2.569|2.7254|2.8743|3.3583|4.8103|4.1849|3.3658|3.6115|4.1107|5.2606|5.3047|5.5184|5.4117|5.2962|5.4855|6.3694|7.9646|7.3653|6.5513|5.7958|5.2958|5.8423|6.277|5.4744|6.5787|6.9454|6.8094|6.1725|6.1241|6.2575|6.8481|7.3148|8.6129|7.7311|7.4668|8.4353|8.2668|12.9149|14.14||||||
2022-02-13 18:03:18|amer_0178|DSG.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9|9|9.65|5.4|10.75|9|7.4|5.75|52.65|44.45|57.55|68.25|42.17|26.25|20.85|8.68|9.94|5.95|4.95|4.55|4.55|3.7|3.02|3.6|4.15|3.06|1.47|1.35|2.16|2.18|2.99|2.55|3.99|4|4.33|4.11|4.5|5.07|4.75|4.35|3.77|3.65|3.53|3.39|3.32|3.9|4.45|5.71|6.44|6.12|6.14|6.2|6.75|6.26|6.46|7.35|8.04|8.58|8.35|8.68|9.45|9.92|11.89|12.4|15.99|15.85|14.69|14.95|19.41|19.27|22.06|22.58|25.32|23.97|25.39|28.05|28.41|31.55|31.04|36.79|35.05|38.07|41.58|40.76|40.38|51.24|47.95|50.6|60.05|54.81|74.81|73.14|79.29|80.35|90.49|101.24|89.08|
2022-02-13 18:03:21|amer_0179|BPF.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0447|2.1054|2.0361|2.0349|1.9982|2.3345|2.5147|2.9451|2.9376|3.2418|3.5541|3.6829|4.3005|4.0266|4.0959|4.7596|4.8261|5.164|4.4616|4.3526|4.4018|4.5391|4.3305|3.6869|4.0225|3.5372|2.7245|3.2794|3.9111|4.0833|5.0583|4.9857|5.048|5.7365|6.4675|6.7793|6.7246|6.3079|7.0135|9.2626|9.0424|10.416|10.3956|11.9506|12.6089|12.8321|12.3422|11.4305|12.0155|12.321|12.9748|13.6648|13.5404|11.4089|11.2782|12.437|13.1307|14.9695|15.8282|16.0186|16.8368|15.8373|16.4155|15.4019|15.2451|13.6057|11.5957|13.7522|14.4646|14.779|11.7971|6.0697|6.9779|5.8449|10.0231|11.9894|13.6356|13.3382|15.255|
2022-02-13 18:03:24|amer_0180|MRE.TO|total_return_price|0.161893960873||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3417|3.6536|7.3963|9.8023|9.1339|5.5249|5.3467|6.9061|6.9507|5.213|4.01|3.609|3.7872|3.0743|3.3417|3.1189|3.9655|4.7229|11.4508|10.7825|9.1339|6.817|6.6834|6.8616|7.2893|5.3912|5.9259|5.9705|5.7031|4.1882|4.5447|4.5892|5.4447|4.7229|7.3428|7.9131|6.5943|8.5547|11.6201|15.4876|14.6856|15.2915|7.6012|6.6032|4.6605|3.5645|2.6021|3.7872|5.4625|5.7655|7.9844|8.0468|6.8616|7.6725|8.3498|7.6992|6.9953|6.5943|9.5795|8.4032|7.3071|6.1487|7.325|7.3873|10.7241|10.0247|7.8801|10.0587|11.6018|10.7395|11.5524|11.2427|12.3261|10.5293|9.4119|9.1172|7.9605|7.7206|9.21|9.4995|10.1172|12.1998|14.0757|15.0373|13.3054|10.674|11.3195|12.9024|10.3835|10.3382|6.6654|7.1761|10.1093|10.6833|12.5863|13.7985|12.6066|11.36|10.04|
2022-02-13 18:03:27|amer_0181|CSH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6541|3.8355|4.3538|3.8389|3.9026|4.7158|4.8232|4.9984|5.342|5.8031|5.2929|5.0392|5.2206|5.4027|6.0904|6.1285|5.4343|4.5279|3.5311|3.9979|2.7867|2.4186|1.8206|2.7469|3.2672|3.5522|3.9872|3.906|4.8466|4.6359|4.972|4.7941|4.3471|5.1756|5.5659|5.7313|6.6029|6.835|7.1641|6.5205|6.741|6.6726|6.8265|7.538|7.5951|8.469|8.8308|7.9771|8.9378|9.4482|10.2666|12.3307|12.1762|11.5351|12.23|12.5593|12.0852|13.4273|13.1946|12.9371|12.6136|11.6101|12.8889|13.292|13.1679|12.5715|6.5839|8.652|9.6339|10.5901|10.9211|13.0792|12.2676|11.729|
2022-02-13 18:03:29|amer_0183|LB.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||4.8208|5.6065|5.0978|5.3281|5.3527|5.3225|5.3347|6.286|6.567|7.4929|10.3955|9.3359|10.1073|12.6519|10.6669|9.9157|10.2024|9.2923|9.2558|7.9001|6.3092|7.3935|9.1427|9.9855|11.8438|11.3762|13.317|11.5858|15.4103|13.4524|12.4997|12.3155|11.5037|12.1009|11.7831|12.7115|13.2373|12.9392|13.2395|12.1577|11.4118|12.9664|13.4662|15.138|17.6824|16.535|15.609|15.0407|15.9952|16.9979|20.2013|23.3883|19.3835|22.9788|23.0375|22.6075|16.2482|16.3006|20.4267|22.7841|22.1024|25.8543|27.1814|26.3622|31.8897|30.4233|26.1855|28.3585|28.7639|27.6757|30.1899|28.5105|28.6015|28.9921|29.8837|31.2222|31.0079|32.2738|35.7061|34.7057|33.1193|34.5571|35.8098|38.78|35.3337|37.3248|36.7396|38.0775|45.6875|43.7952|42.9688|48.0836|43.1127|40.4943|38.8354|35.136|37.9815|37.0709|40.2492|40.7367|39.1964|28.9974|25.1073|25.1465|30.0288|41.7462|41.9904|41.67|44.24|
2022-02-13 18:03:32|amer_0184|DRM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3207|19.1597|24.2303|32.707|29.2235|29.5138|25.4883|18.7533|17.6889|19.2565|14.2634|14.0698|15.9084|15.4439|14.186|12.4248|13.1022|14.3988|14.0118|14.8053|17.3599|18.9082|15.7536|13.0441|15.1407|13.8467|18.7591|22.8768|18.55|17.6637|19.1804|20.8239|22.4903|26.2021|27.72|37.8|
2022-02-13 18:03:33|amer_0186|RBA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0658|8.8163|9.1419|8.6231|9.7197|9.1597|11.308|12.2391|12.1674|14.1731|14.2774|14.1188|15.4647|16.5497|16.4635|16.493|20.5418|20.3876|19.7117|18.5848|19.3717|17.4623|21.0292|20.4951|18.6999|17.3102|15.371|15.5323|18.367|20.4487|20.6807|16.9018|18.1059|18.9288|17.1639|15.4426|17.162|17.9647|16.8866|18.1237|20.4729|22.5845|23.0436|20.9193|27.0585|27.2487|30.9206|30.2197|29.5488|30.376|39.1577|41.652|41.5213|39.0632|34.5019|34.931|34.5135|37.1789|41.4866|45.3613|41.6161|42.9654|41.6464|48.7944|54.681|39.6657|52.6962|74.5811|85.4202|72.3461|74.0756|76.5995|78.4657|
2022-02-13 18:03:36|amer_0188|SJ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.3926|0.3586|0.3137|0.3317|0.2689|0.2689|0.2689|0.2869|0.2779|0.3586|0.4213|0.3711|0.3137|0.3137|0.4158|0.4435|0.4343|0.462|0.44|0.4018|0.5931|0.44|0.4921|0.4232|0.4626|0.3937|0.3543|0.4921|0.5374|0.5413|0.5905|0.6304|0.7064|0.7367|0.8962|0.8226|1.0003|1.2659|1.3986|1.8815|2.2783|2.9397|3.8977|3.9019|4.442|7.2976|7.1284|9.0166|9.6318|8.7272|7.45|6.9497|5.8193|3.5281|4.0251|4.9092|4.752|5.6388|6.4247|6.0059|6.1369|7.3886|9.0314|8.2656|8.1832|9.1049|9.521|12.1166|13.5001|17.4239|17.2855|22.3991|23.6949|24.998|28.2367|27.0035|27.1041|30.3048|36.8759|38.5761|40.0503|48.9506|43.4409|45.0359|42.6985|40.9793|36.8714|41.8402|45.4998|47.9523|43.214|45.7116|41.3833|38.0234|43.3511|45.6486|37.5257|36.5064|29.8317|33.5251|44.4322|45.7458|50.3915|44.4441|42.65|40.01|
2022-02-13 18:03:39|amer_0189|CCA.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9758|6.5588|7.5426|7.1418|7.9434|7.8341|10.2025|11.2228|10.6762|14.1014|17.3079|21.8626|16.9799|16.7341|32.3963|25.1152|31.2141|21.2811|21.6854|20.4725|19.8109|16.1722|15.9517|12.5114|8.4536|8.0126|7.4392|12.7907|12.1291|11.3573|14.996|15.9517|14.9887|17.3638|18.8428|19.049|23.945|17.3245|20.3937|21.6444|18.7427|22.3838|31.5036|31.8826|34.2866|32.8684|27.2402|30.4737|33.1868|23.5863|23.8802|20.5959|20.7825|25.9695|31.2772|26.0246|27.8813|30.4863|33.4973|35.0973|36.5929|40.4381|38.9582|37.0035|29.6753|30.6249|35.1365|37.1744|40.0836|40.0577|45.4232|52.7545|53.1141|55.3467|63.7266|56.6302|57.4031|56.4144|55.4821|60.3994|56.1956|57.5698|64.4253|71.2711|84.7442|83.9394|66.3416|62.8603|60.2388|60.5747|77.721|88.0639|99.9086|110.1135|102.5098|99.8229|95.4919|92.4525|113.834|115.3982|116.01|97.63|105.42|
2022-02-13 18:03:42|amer_0190|AAV.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7117|3.0752|2.7755|2.8289|3.737|4.4339|4.6293|5.1829|5.8718|6.9225|7.4976|8.5534|9.1487|9.4624|10.7278|12.0355|11.1595|10.1254|13.0586|14.028|14.2474|13.1627|10.8563|9.1728|8.8727|11.6046|9.3035|7.295|9.1851|11.3931|9.1098|4.8575|2.82|4.9|7.7|7.05|7.32|6.25|6.41|6.77|8.25|7.74|4.75|4.11|3.73|2.81|3.66|3.18|3.38|4.07|3.88|4.64|4.88|7.69|5.83|5.56|6.65|7.69|7.21|7.03|6.8|7.22|9.03|9.13|8.18|8.58|8.13|5.41|4.02|4.14|3.2|1.86|2.46|1.6|2.08|2.71|1.22|1.58|1.75|1.7|2.4|4.92|5.64|7.13|
2022-02-13 18:03:45|amer_0191|SW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5|16.8|43.3|146.75|63.5|87|68.75|42|26.87|16.5|29.9|16.11|6.3|2.5|6.9|5.29|9|19.3|20.04|40.55|49.68|24.34|21.2|10.55|9.17|13.08|12.9|12.98|18.15|14|16.04|16.09|26.5|24.04|15.01|14.75|15.05|11.05|6.28|3.65|6.64|11.51|10.86|8.87|7.18|10.52|14.66|10.85|11.27|7.62|7.12|6.97|9.48|8.05|7.73|10.8|13.59|12.78|24.78|26.24|22.92|30.81|55.2|41.17|34.1|27.9|21.77|17.85|21.89|18.65|21.68|40.19|36.79|26.78|26.14|20.91|21.17|27.38|18.59|16.96|15.35|15.02|12.22|7.54|11.61|13.95|17.75|19.18|23.81|19.64|21.76|
2022-02-13 18:03:48|amer_0193|TCN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0491|3.9453|3.4746|3.5486|3.7118|3.3158|3.0541|3.143|3.1881|3.1667|4.2836|5.0936|5.3126|4.9954|5.6284|6.0821|6.5459|6.5623|6.3229|7.314|9.3522|9.3774|8.8686|7.7757|7.81|7.5848|8.1741|8.2834|9.6765|10.3123|9.2185|10.2042|8.9825|10.1046|10.1042|8.9313|10.7737|9.4176|9.7758|10.2409|6.4005|8.904|10.6655|11.2238|12.6349|14.1104|16.6|19.11|
2022-02-13 18:03:49|amer_0196|PSI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2696|0.4167|0.3432|0.7293|1.097|0.9989|0.9959|1.0954|0.406|0.4443|0.5745|0.766|1.0418|0.9576|1.1491|1.3789|1.241|1.0648|1.3023|1.5152|1.025|1.3942|1.9457|2.007|1.7619|1.8308|1.8385|2.1403|2.6562|3.8961|4.5609|4.8088|4.8197|5.7618|5.8942|6.6578|8.4957|9.0643|9.8108|10.2869|9.9283|8.3856|9.0559|10.5963|9.4528|7.9856|9.6543|10.6105|8.4241|9.1293|6.1858|6.1623|8.1879|7.7624|7.6158|7.6427|8.2644|9.5494|10.7738|10.0773|9.2317|8.4582|9.8961|10.6422|11.7364|12.4325|12.9477|14.0726|16.8121|17.122|20.9414|22.5806|23.6848|16.6895|15.3572|17.3283|14.6772|15.3046|13.1585|14.3795|13.6567|16.116|15.9127|16.1614|15.8457|15.4988|14.8368|18.6668|17.1421|16.1576|17.3818|17.0823|14.7054|12.1118|5.9094|7.1879|5.1727|7.7547|8.7811|8.8755|8.62|11.54|
2022-02-13 18:03:52|amer_0197|SPB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4777|1.4629|1.3342|1.4772|1.5858|1.5956|1.647|1.7774|1.6949|1.8784|2.0151|2.1093|1.8631|1.8968|1.7574|1.8548|2.1756|2.3974|2.582|2.5521|2.5518|2.8732|3.1297|3.4727|3.6645|3.7104|3.8246|4.3034|4.6778|5.3726|6.0547|5.7022|6.1706|6.883|6.984|7.5928|6.4013|5.873|4.4241|2.9403|3.4897|3.0621|3.6791|4.7584|4.1498|3.768|4.6175|3.9623|4.0866|4.047|3.5455|4.1805|4.8455|6.2492|6.2349|5.7922|5.5679|5.3641|5.6403|5.7604|3.977|3.1406|4.1518|3.4623|5.286|6.0382|7.1121|7.4474|6.7427|7.6702|7.659|9.022|9.0666|7.8103|9.3707|8.4038|7.4752|7.4437|6.5184|7.65|8.6008|9.435|9.6812|8.6988|9.7805|9.32|9.8309|10.2688|10.387|8.0677|9.6967|11.4792|10.4812|11.1123|7.4465|10.2067|10.9573|11.5217|13.635|14.8175|13.2889|12.94|
2022-02-13 18:03:55|amer_0199|CQE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:55|amer_0200|INE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3144|4.1526|3.0909|2.9111|1.1539|1.7517|1.8446|2.6512|2.7777|4.633|4.8221|5.3672|5.6257|5.65|5.8158|5.4974|6.2025|6.3277|6.4188|6.836|6.6455|6.4472|6.1614|6.019|6.8327|6.9723|7.538|7.5143|8.1763|8.3645|8.058|7.7933|8.7362|11.0775|11.2668|12.0422|11.2921|11.8638|12.0825|12.0535|12.2862|11.4363|11.8688|11.5244|11.207|12.8123|12.908|14.2319|15.7202|18.1448|18.2991|22.1515|26.6822|20.5113|21.2699|21.1708|18.3|
2022-02-13 18:03:57|amer_0201|TCL.A.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6232|2.3836|2.3673|2.4217|2.2511|2.8394|2.775|3.1071|3.9415|3.7599|3.0132|3.3594|3.9974|4.3834|4.5024|4.2946|4.087|4.2703|4.3065|4.4303|4.8137|5.7049|5.3448|6.8369|8.8544|9.6467|9.6273|9.6579|9.0455|10.0635|11.0134|12.145|12.0099|13.3075|12.2116|11.6965|13.608|13.7447|10.825|9.6548|10.6405|9.5749|9.9917|11.548|11.2259|10.6442|10.9316|7.918|10.0154|7.998|6.5395|4.9074|3.8899|4.6493|7.2283|6.9941|7.1345|8.4132|8.7423|9.7909|8.4444|8.9272|7.5124|7.6828|6.992|5.9707|6.439|7.3522|9.0253|8.7875|11.8353|10.0731|11.5814|10.199|11.4101|11.3263|14.0468|11.2452|15.543|14.3636|15.5014|14.9451|14.4028|17.5403|19.8686|20.9042|23.7343|20.7777|22.7721|26.2291|18.5434|18.105|14.1109|13.5067|13.5705|14.234|11.7491|14.6035|15.1322|19.8959|22.8014|24.4139|19.6|21.1|
2022-02-13 18:04:00|amer_0202|OGC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3111|3.1219|1.9866|2.6016|0.8703|0.3879|0.123|0.6244|0.946|0.946|1.5136|2.1948|3.1975|3.5949|3.4719|2.5164|2.488|2.1002|2.1096|2.4218|1.9772|2.8381|2.611|2.7718|1.3528|1.5326|1.4379|2.3083|3.3678|2.2231|2.0434|2.4223|2.6346|2.017|2.5188|3.6437|4.3097|3.9277|3.2911|3.9223|4.1288|3.6569|3.1966|3.4066|3.5749|3.8874|4.1765|4.5|3.96|3.79|2.22|1.57|2.83|2.2|2.46|1.9|2.43|2.23|2.2|
2022-02-13 18:04:03|amer_0204|BLX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.4668|3.1516|3.3092|5.2002|4.3335|3.9789|4.0971|4.0971|3.7032|3.585|2.8759|3.388|3.3486|3.191|2.6395|2.8365|2.9546|2.6001|4.3335|4.7274|6.4608|7.4457|4.5699|7.0912|6.1457|5.476|3.1516|3.1516|2.994|3.0019|2.994|3.2541|3.6244|3.5456|3.9789|4.1365|5.0426|5.7438|5.7911|6.6105|7.0912|8.273|7.556|8.1942|11.0307|12.0313|13.0005|13.5914|13.9775|11.2592|6.7602|5.9487|4.3098|6.3033|7.0912|7.6427|8.3597|6.256|6.4293|6.3899|6.6578|6.2481|5.4838|5.6178|6.4214|6.713|6.8705|7.2251|8.3912|8.47|8.2967|8.5252|10.3447|10.8865|10.6584|10.5245|10.9832|11.0854|10.7509|12.3132|13.8249|16.848|16.3127|16.8312|19.0025|19.577|19.2899|21.2305|20.3387|19.2878|16.6517|15.6969|17.8301|18.6837|21.6444|23.5552|24.2037|30.0951|37.6748|46.431|38.9963|37.4157|37.2296|34.68|
2022-02-13 18:04:05|amer_0205|EXE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3758|4.2632|4.739|4.802|4.587|3.8433|3.6418|3.0259|2.3954|1.3537|1.6662|2.4521|3.3907|3.7055|4.6175|3.9782|4.5505|4.124|6.0031|5.0712|3.5024|4.0232|4.0472|3.8903|4.287|4.2858|4.6708|3.8699|3.9945|3.958|4.2492|4.6562|5.1562|4.2783|4.936|5.0416|5.4319|6.3841|6.5461|5.6761|6.5857|7.216|7.8828|7.5648|7.0167|6.9625|6.5092|5.86|6.3199|5.068|6.1891|7.0226|7.4115|7.3686|5.1027|5.1728|4.7994|6.2254|7.2545|8.0611|7.5222|7.19|
2022-02-13 18:04:07|amer_0206|S.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|6.0206|5.7712|5.8069|5.0944|5.5219|4.1325|4.3106|3.9544|2.3869|2.1375|1.7242|2.3869|2.2586|2.2016|2.6077|3.382|3.5693|3.3126|3.3407|3.9724|2.8532|3.2792|3.89|4.4205|3.4641|3.3757|3.5042|3.6409|3.9383|5.7065|5.8351|5.6663|6.3816|7.989|7.9569|7.5236|8.8697|8.2017|8.6689|9.1125|7.9746|10.1594|13.669|12.0592|13.1292|10.991|12.0391|12.7564|4.753|2.6748|2.5276|4.5203|6.6409|5.7269|7.0569|5.037|7.0868|7.5283|7.1093|5.5177|3.9509|4.983|4.9973|4.5379|4.6477|5.4037|4.7768|3.7363|3.7403|3.6255|3.793|4.255|3.0615|2.9725|2.0803|2.09|0.75|0.73|0.81|0.8|0.84|1.33|0.94|0.77|1.07|1.72|1.13|1.11|0.79|0.45|0.42|0.195|0.29|0.19|0.105|0.12|0.19|0.41|0.52|0.51|0.42|0.405|
2022-02-13 18:04:10|amer_0211|AX.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3211|14.3211|19.5288|22.7836|26.6893|1.5623|1.7359|3.6888|3.2548|4.3397|4.1899|4.3079|4.9029|5.1529|5.2685|5.6744|4.755|5.2187|5.4813|5.0634|1.6903|2.3954|3.018|3.6607|4.5609|4.8547|4.6925|6.0162|6.0057|6.3825|6.4926|6.0901|6.6681|7.9126|8.1754|8.2825|8.1431|8.441|8.1361|7.792|8.0121|8.9374|8.9927|8.9831|8.4969|8.9543|8.6578|7.9881|8.2763|8.3193|8.8617|8.7773|8.6375|9.5771|9.5976|9.8869|10.6762|10.5281|10.6146|9.9365|7.6729|9.2755|10.0242|10.7557|10.1652|6.7076|7.0267|7.164|9.8433|10.1137|10.4814|11.154|11.94|
2022-02-13 18:04:12|amer_0212|CG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2385|4.587|6.2044|5.1587|5.3539|6.5529|7.738|9.7178|8.951|8.6666|10.7747|8.8674|8.5913|6.9768|9.0263|10.691|4.7014|2.8693|3.4968|3.5971|4.4337|6.3996|8.6582|11.0591|9.9967|14.099|16.8465|14.1998|13.6807|19.002|14.9853|13.8524|8.5109|10.3549|7.9272|5.6572|2.8167|4.5423|3.7764|4.8616|4.818|4.9617|5.6257|6.0386|6.5624|7.4166|6.2853|5.6095|7.4219|7.219|6.3082|7.0543|6.8217|8.5659|6.1241|6.9283|7.1124|5.252|5.6202|7.0155|8.7404|10.4846|9.9613|7.0155|14.7113|15.2072|14.6322|10.8307|9.4197|9.47|9.89|
2022-02-13 18:04:15|amer_0214|FVI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.135|0.205|0.2|0.3|0.275|0.345||0.75|1.27|1.26|2.39|1.55|1.62|1.92|3.14|3.43|2.8|2.73|2.07|1.9|1.11|0.69|0.97|0.95|1.39|2.1|2.67|2.25|3.34|4.78|5.54|4.99|5.78|6.03|5.4|4.39|5.12|4.02|4.46|3.42|4.05|2.9|4|6.08|4.7|5.28|4.87|4.8|3.15|3.17|5.22|8.04|9.95|7.56|6.77|6.62|5.78|6.61|6.48|7.61|5.78|4.98|4.91|3.77|4.57|5.18|3.26|6.5|9.98|9.81|8.39|6.67|5.32|4.9|
2022-02-13 18:04:17|amer_0215|TIH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6125|2.8788|4.2671|4.2831|4.2178|5.4785|5.3341|6.7112|5.6937|5.1446|5.166|5.1576|5.8232|5.6819|5.4232|4.931|6.7357|5.4465|5.9451|6.2789|7.8749|6.5585|7.0705|7.8865|7.7428|7.2004|7.2515|7.1466|8.5055|9.9981|11.8015|13.7058|13.2317|13.8185|15.0009|15.6229|16.1185|17.5653|18.6503|17.7804|18.2086|17.2804|18.288|19.6756|21.7275|19.6275|21.4721|21.9795|20.9317|20.3134|17.8326|18.3244|18.7436|18.1947|22.1103|23.7436|18.4662|23.0233|25.0293|25.7223|15.6179|13.4935|17.7336|19.3363|18.4538|17.658|17.9486|19.937|20.0771|19.575|23.1659|22.3117|23.1307|23.8339|25.3407|29.2623|28.0771|29.3294|28.6604|31.3385|34.5439|36.0834|39.2046|43.2512|44.5571|53.5955|51.789|52.7887|53.8756|63.4973|51.8085|65.4212|59.7627|61.8863|68.5339|60.1298|65.9874|78.3727|88.0343|95.2585|107.3015|105.3907|114.36|
2022-02-13 18:04:20|amer_0216|CHE.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3454|1.4616|1.6869|1.9782|2.1439|2.1608|2.1751|2.3466|2.4579|2.6912|3.1239|3.2589|3.3545|3.5698|3.8541|2.895|3.183|3.2759|2.2874|2.4929|2.3446|2.5021|1.9908|2.3134|2.5358|2.1077|2.257|3.2977|4.3883|3.4323|2.9867|1.9935|2.5921|2.9779|4.111|5.0587|4.613|4.3003|6.1776|5.7321|6.2228|5.7004|6.6915|7.3424|7.0545|7.6836|7.764|8.3811|8.4387|8.5686|10.0764|11.2472|10.8969|11.2057|11.3585|11.7098|11.2249|10.2657|10.4197|10.2629|10.7874|11.2385|11.8635|11.7033|11.7533|12.4463|12.8272|10.8867|10.4144|10.7243|7.5127|7.203|7.16|9.1356|9.0828|3.2811|4.6166|4.701|5.3375|6.357|6.4118|6.9554|7.36|
2022-02-13 18:04:23|amer_0217|WED.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4625|10.8649|10.8649|13.8159|14.4865|21.1933|19.1812|24.8149|23.876|15.6937|19.8519|15.4255|18.2423|18.7788|18.913|39.9721|47.7519|45.6058|33.8019|21.9176|27.2293|14.2988|17.974|13.0111|10.0601|4.5606|4.7215|4.7752|6.0361|8.987|9.6577|8.8261|10.1942|8.37|8.1822|8.2627|10.1406|10.5966|11.4819|19.691|14.3524|7.4579|4.8288|2.6827|1.556|1.234|0.7243|0.6438|0.617|0.6304|0.6438|0.7109|0.8182|0.9389|1.0865|1.9315|1.6096|1.395|1.4755|1.4755|1.3682|1.234|1.4218|1.6901|2.012|2.0925|1.25|1.5|1.5|1.75|2.11|2.85|3.2|3|3.05|3.36|3.26|2.8|2.73|2.7|2.59|2.7|2.8|2.68|3.17|2.98|3.11|2.83|3.22|3.21|2.58|2.57|2.65|2.5|2.65|1.74|2.07|2.28|2.49|2.68|2.67|2.7|2.5|
2022-02-13 18:04:26|amer_0218|RVX.TO|total_return_price|0.964170877354|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.15|0.15|0.2|0.7|1.7|1.4|1.75|1.5|1.16|2.22|2.56|2.3|3.39|7.85|8|5.45|6.7|7.5|6.6|5.65|7.09|16.01|14.15|13.06|14.02|13.58|13.63|8.5|2.65|2.8|3|2.84|2.73|5.8|6.65|2.79|4.38|2.3|1.99|1.44|1.16|1.82|1.55|1.61|2.09|2.72|2.69|0.64|0.53|0.77|0.71|0.78|0.64|1.67|2.8|1.82|1.52|1.26|1.27|1.2|1.99|2.21|2.18|1.44|1.43|1.79|1.34|2.46|3.25|3.48|3.37|2.85|1.19|1.01|0.94|0.76|1.04|0.9|0.89|0.69|0.52|0.73|
2022-02-13 18:04:28|amer_0219|PVG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25|9.99|9.2|11.23|12.51|13.86|14|12.74|12.85|8.06|6.47|7.2|5.49|6.69|8.32|6.01|6.71|6.84|6.68|7.75|6.96|6.97|14.46|13.85|11.73|14.38|12.3|11.6|14.31|8.56|9.53|9.82|11.28|11.16|13.16|16.22|14.39|8.57|11.36|17.04|14.76|13.04|11.86|12.15|17.86|
2022-02-13 18:04:30|amer_0220|MDI.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4226|3.5972|3.8909|4.0524|7.6349|8.8095|5.7556|3.2742|1.9087|1.571|1.5417|1.8794|1.4536|1.7619|1.3361|0.7929|0.8604|0.602|0.9544|1.2187|1.1041|0.5873|0.8516|1.0278|0.8075|0.8222|1.1775|1.1159|1.6151|2.9365|2.6135|2.3052|2.1437|2.6957|3.1714|3.4064|4.1052|4.8981|6.522|7.4881|6.5954|6.5631|7.4822|10.2631|13.3964|18.2945|16.1068|15.1671|11.608|4.8942|4.0404|4.0711|7.4652|6.5526|7.8401|8.064|7.4797|10.6796|12.9189|14.5265|13.1439|12.3811|15.6041|13.8492|9.4974|9.7372|9.3413|7.1804|6.6655|7.9477|7.8124|8.4293|8.7911|6.5337|6.7522|6.443|4.5609|4.15|5.34|7.84|7.45|6.87|7.87|7.57|8.24|6.91|6.42|6.42|6.1|4.66|4.92|4.12|4.41|5.58|5.49|3.55|6.09|6.52|6.98|6.98|8.6|8.91|8.33|
2022-02-13 18:04:33|amer_0222|CLS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.95|19.75|21.35|29.85|36.175|79.45|75.7|78.05|109.2|81|53.76|77.92|38|65.3|57.4|34.23|24.02|21.6|19.6|22.35|22.52|19.56|21.05|26.69|16.5|17.05|16.4|16.42|13.17|12.35|12.9|10.16|11.69|9.04|7.15|6.84|6.09|5.75|6.6|8.94|7.21|4.94|3.94|7.88|10|10.04|11.41|8.61|8.36|9.84|10.61|8|7.87|7.57|9.7|7.38|7.41|7.98|8.26|9.93|11.28|10.98|11.26|13.14|11.57|13.65|13.78|14.99|16.74|15.3|14.26|12.02|13.88|16.14|18.99|17.78|15.22|13.13|14.18|15.61|14.19|11.9|11.73|8.88|9.6|10.62|4.18|8.75|10.11|9.85|10.33|9.93|10.32|14.31|
2022-02-13 18:04:36|amer_0223|NWC.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||0.5847|0.6506|0.6038|0.6174|0.4931|0.4838|0.4736|0.6315|0.7079|0.7297|0.9405|0.9338|0.9488|1.0964|1.0926|0.9696|1.1443|1.112|1.1857|1.0445|0.9826|0.9244|0.976|0.968|1.2141|1.4153|1.4959|1.6125|1.7738|2.0395|2.1169|2.2284|2.3592|2.5871|2.7694|2.8229|2.8649|2.8769|2.9667|3.4037|3.9837|3.8618|4.4832|3.8574|5.1737|5.7144|6.5776|7.7717|7.3843|9.3696|9.7759|10.3378|8.9072|9.1113|7.2862|8.6881|8.4461|8.7367|8.5433|9.4479|10.1927|10.8545|11.6494|12.3903|12.9002|12.2352|12.6659|11.905|12.4476|14.4382|14.1788|15.5612|15.5701|17.312|16.4312|18.0859|17.9271|17.2973|17.3367|17.0503|19.6546|18.5356|20.8338|22.2062|23.6332|21.8178|24.1169|20.4793|23.6901|26.3194|25.2127|26.2629|24.5688|23.5576|25.6315|25.0282|27.4598|25.2176|27.2196|25.6903|25.4259|24.6965|28.2959|31.4998|31.3797|34.6636|35.9688|33.63|35.05|
2022-02-13 18:04:40|amer_0224|ZAR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:04:40|amer_0225|TH.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|5.85|5.5|4.95|4.7|4.74|4.15|5|3|2.7|3.9|5.1|4.85|4.6|9.7|8.7|13.8|10|10|13.75|12.3|10.6|12.01|8.25|4.84|4.34|4.28|6.2|5.65|5.19|3.62|3.55|2.66|1.89|1.98|1.68|1.55|1.01|1.93|1.58|1.96|2.52|8.94|12.2|8.25|10.15|8.19|6.92|5.74|1.61|1.56|2.75|2.37|3.29|4.8|4.96|4.99|5.65|4.82|4.55|3.87|2.3|2.55|1.52|0.65|0.255|0.43|0.285|0.29|0.26|0.425|0.43|0.55|0.37|0.76|1.34|2.2|1.63|1.5|3.11|2.53|3.05|4.54|7.13|7.67|6.95|7.08|13.53|10.85|8.2|9.35|6.52|4.98|4.06|3.12|2.47|3.36|3|4.09|4.28|4.55|4.21|3.88|
2022-02-13 18:04:43|amer_0226|ASR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:04:43|amer_0228|CNE.TO|total_return_price|0.520357497517||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9082|9.819|8.8371|17.4063|13.8358|21.4232|15.264|14.2821|7.5874|6.6947|2.6779|2.2316|1.2497|2.1423|10.5331|3.7491|3.4813|1.4282|2.6779|1.7853|0.9819|1.4282|1.7853|2.1423|1.2497|0.8034|0.9819|0.848|1.0712|1.0712|1.339|1.1604|1.4282|0.9819|3.4366|3.6152|5.088|5.8914|14.7284|10.8009|12.9432|11.2472|8.0337|10.2653|9.1941|8.0337|4.2846|4.4632|4.6417|1.4282|0.8034|1.2051|1.4282|3.1242|6.1592|6.784|10.2653|16.0674|13.3895|11.4257|9.0156|5.8914|7.0518|6.8733|4.0615|3.1688|2.9725|2.2227|3.3563|4.2757|6.2306|7.3732|6.2931|3.4366|2.544|3.508|2.2316|2.7047|3.0439|3.5973|3.5438|3.6955|3.508|3.6419|4.0079|3.6598|3.758|3.8294|3.8026|3.2938|4.0526|3.5705|4.4899|4.3293|3.2697|3.2331|3.2614|3.404|3.4926|3.3665|3.1426|3.88|3.28|
2022-02-13 18:04:46|amer_0229|MAG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.56|0.36|0.21|0.2||0.09|0.05|0.08|0.05|||0.48|0.75|1.55|2.29|2.05|1.19|0.92|1.06|1.06|0.81|1|1.39|3.58|2.15|2.95|6.54|9.24|11.5|14.25|14.5|13.01|9.97|4.9|5.4|6.14|5.3|5.58|6.4|7.82|6.44|8.02|12.55|12.06|9.87|10.85|6.34|9.75|8.21|11.86|10.2|9.81|5.39|6.95|5.76|8.7|9.84|8.51|9.52|8.73|9.7|9.77|9.77|12.36|16.29|21.93|15.72|18.8|16.9|14.41|15.45|13.6|14.03|10.51|9.96|14.84|13.97|15.1|15.41|11.23|18.09|23.36|24.84|19.37|25.92|21.45|19.34|
2022-02-13 18:04:49|amer_0230|AGF.B.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||1.2283|1.2231|1.7011|2.1991|2.2266|2.6954|3.1924|3.7871|3.9416|2.5307|3.5747|3.7557|4.0216|3.2377|4.0084|5.0926|6.3494|8.4973|8.0996|9.2049|9.6903|8.5698|8.1428|8.6513|7.5877|6.0573|5.5382|4.9238|5.0784|5.9231|6.6748|6.3439|6.7986|6.4025|5.7641|6.3994|6.1002|6.7569|8.3635|8.2871|8.2469|8.5174|10.0362|11.9221|14.6286|13.9899|12.7571|9.5017|9.2956|10.1397|3.4754|3.461|5.8503|6.6916|7.704|7.5674|7.5827|6.951|8.3122|9.5449|10.0744|8.3724|8.0444|7.9868|6.1852|6.1768|4.9083|6.6854|6.665|7.6714|8.7883|7.171|8.2072|8.1139|6.6511|5.7285|4.8517|4.4056|3.6562|3.4985|3.8884|3.7317|4.0984|4.6848|5.0828|6.1664|6.589|5.5695|5.5571|5.1008|4.2045|4.4332|4.4002|4.9229|5.5611|5.5053|3.475|4.7077|5.3235|6.6976|7.4355|7.4322|7.76|7.34|
2022-02-13 18:04:52|amer_0231|WJX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7914|20.5033|19.1325|18.3539|21.2802|26.8257|25.9363|25.6567|23.7865|22.8671|19.1088|23.6171|22.9319|23.3605|23.05|25.3042|20.807|17.0681|15.0098|15.6631|12.0176|12.6896|11.0547|10.9702|17.5429|16.4339|17.5836|15.4106|19.5616|19.5438|19.9145|21.4293|13.1927|13.9919|13.0015|14.2195|13.0265|4.8122|7.8543|11.201|15.757|19.3704|23.3019|23.18|23.55|
2022-02-13 18:04:54|amer_0234|WTE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.205|1.1624|1.0574|1.064|0.927|0.99|1.0675|1.1001|0.8709|0.6299|0.6372|0.8901|0.8773|1.1066|1.1691|1.2692|1.4489|1.4764|1.5521|1.4468|1.3837|1.6214|1.6492|1.8951|2.3053|2.6074|2.501|2.9542|4.3163|4.5563|4.2196|5.0355|4.5818|4.2534|4.24|4.1114|4.9704|4.8851|6.1534|6.4331|6.6615|7.4791|9.2003|7.3642|5.1218|4.7623|6.4226|7.7361|8.3672|9.7676|10.4414|12.2124|15.0409|14.9511|15.6014|15.0178|15.3051|16.6489|16.6858|18.8232|19.1893|19.9504|20.4345|21.921|25.3575|24.6727|24.8531|25.5335|24.2497|23.782|23.9657|19.2514|9.3685|13.2205|15.3372|19.8622|21.6411|21.5995|17.5464|20.4596|22.4356|18.5898|20.6945|22.5884|17.8346|17.5101|19.4162|18.4636|17.0579|12.1532|15.366|14.4044|14.6216|18.4445|16.9572|23.5897|27.1|
2022-02-13 18:04:57|amer_0235|AFN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7222|18.1857|18.7983|20.4201|19.5495|23.0283|31.1455|27.9576|27.4242|23.598|23.1581|25.989|22.321|21.0687|21.0189|22.1109|24.3899|25.9071|28.0978|33.1547|33.8243|30.6613|40.7312|39.0372|36.6202|27.5452|25.9079|27.9004|32.1323|36.0174|44.5635|42.956|49.3216|44.7293|46.364|45.6671|50.1016|55.415|41.5516|55.965|50.2919|41.5476|43.6078|18.1329|26.341|28.8911|28.5217|42.6146|37.4668|27.4783|31.75|
2022-02-13 18:05:00|amer_0236|DC.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.1832|2.4223|2.9006|3.1995|3.288|4.0651|3.9934|4.9858|6.038|6.4564|7.652|9.7205|7.1977|7.114|5.5597|2.8695|3.9456|3.6347|3.7424|3.9336|3.551|3.6108|3.8858|4.3521|4.364|4.0651|4.6629|3.6156|3.3478|3.6347|3.7782|3.551|3.0082|3.2043|3.5988|4.6032|5.3684|6.3775|6.1957|6.014|6.4803|6.7577|6.2746|6.8748|6.9322|8.3072|8.8381|11.5378|11.8008|12.8294|16.7795|15.6591|13.4434|9.4111|8.7913|7.4306|4.3102|3.6619|4.816|7.9506|8.6417|9.8599|8.6702|9.7103|14.5691|17.9174|18.0599|16.172|16.8061|17.8035|16.1578|17.6111|21.8358|24.9348|15.0891|13.6215|13.3152|11.242|12.2394|12.0898|9.1261|8.3567|8.9338|6.1411|3.2487|4.2745|5.4358|4.8089|4.2389|2.8996|2.0304|2.2798|1.8024|1.318|1.58|1.76|1.28|1.15|1|1.01|1.19|0.7|1.35|1.38|1.39|1.44|1.57|1.5|1.42|
2022-02-13 18:05:04|amer_0237|TGL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6777|0.2965|0.1864|0.2118|0.3558|0.5083|0.3812|0.8302|0.6692|0.8132|0.5422|0.3812|0.3897|0.305|0.4236|0.4575|0.4236|0.432|0.5083|0.576|0.5591|1.1182|2.6939|2.6431|3.0836|3.0751|5.159|6.5145|6.7686|6.6415|5.1675|5.3285|4.4474|4.4898|4.9049|3.7443|3.8545|4.0917|4.2441|3.7359|4.5067|2.7447|2.372|2.9226|2.6261|3.3292|2.965|4.0662|6.7008|7.7259|13.0458|12.2411|9.6912|7.9376|6.8448|10.4536|8.1748|8.8187|8.0732|7.387|6.1248|6.8025|7.6157|7.1159|6.6541|5.6677|3.3478|4.0465|4.2422|3.2326|2.2222|1.9952|2.0709|2.2316|2.156|1.9574|1.6453|1.5508|1.5413|1.6359|2.9881|4.2509|2.2162|2.3499|1.8308|1.81|1.69|0.6|0.74|0.53|1.21|2.01|2.3|2.6|3.8|
2022-02-13 18:05:08|amer_0238|CRH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.41|0.28|0.43|0.37|0.66|0.68|0.84|0.7|0.65|1.83|3.45|4.74|4.18|4.37|4.3|4.92|5.16|7.12|11.2|7.515|2.92|3.21|3.26|4.19|5.22|4.06|3.62|3.83|4.06|4.44|1.75|2.84|2.78||||||
2022-02-13 18:05:09|amer_0241|CRR.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5433|3.7791|4.0101|4.5555|4.7847|4.7023|4.6195|4.0559|4.0901|4.7538|4.1794|3.1273|2.7096|3.5592|4.5509|4.9337|5.3419|5.3894|6.1285|6.1992|6.4|6.6139|6.6327|7.3888|7.4183|7.7597|8.4566|8.2226|8.2668|7.852|7.6789|8.1031|7.8562|8.1978|8.1033|8.2526|8.7385|8.2571|8.5375|8.7554|9.602|10.84|10.5658|9.8555|10.2054|10.6229|10.2228|10.7361|9.9775|10.28|10.8929|10.3694|11.9918|13.0346|13.8355|14.2598|9.0332|11.6382|12.257|13.5637|15.1077|17.447|17.7275|17.9374|
2022-02-13 18:05:11|amer_0242|AR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.1|2.75|3.6|4.46|4.73|5.24|5.12|6.75|8.19|7.36|10.27|9.21|8.57|5.74|6.1|5.32|5.05|4.09|3.92|1.83|2|1.77|1.35|1.19|1.92|3.85|3.51|2.07|2.33|2.41|2.34|2.51|2.34|2.16|1.6|1.49|1.86|1.75|2.26|1.85|1.06|2.56|2.76|2.69|2.17|2.9|2.74|2.34|
2022-02-13 18:05:13|amer_0243|ONC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|22.8|125.875|117.8|120.65|87.875|98.8|76.475|64.6|64.03|35.53|21.85|19.95|17.955|15.485|32.205|43.7|37.05|65.55|68.78|73.625|56.62|46.55|39.995|31.73|47.215|54.625|34.2|31.825|21.375|20.9|20.71|14.44|17.67|17.1|19.95|15.77|14.155|15.675|19|28.785|26.125|31.825|28.785|42.655|63.935|53.77|49.4|37.525|34.58|38.19|31.92|22.895|31.73|28.595|23.845|26.125|17.1|18.905|13.775|6.46|5.7|9.31|6.555|6.555|3.515|4.2275|4.465|3.2775|2.565|5.795|4.275|5.985|6.745|6.555|7.99|5.22|2.53|2.49|2.32|0.85|3.64|1.69|2.61|2.51|3.12|4.49|3.46|2.7|1.8|
2022-02-13 18:05:16|amer_0244|EFX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4792|7.1533|10.578|8.9246|8.555|9.7304|9.6296|11.4113|11.0509|11.3707|12.2384|14.6612|16.6529|16.3425|13.8872|12.9933|11.9133|11.1112|11.5449|8.9401|9.4337|12.8117|15.3482|16.8693|16.9441|16.8662|13.9011|14.1026|13.1683|14.7434|14.4779|17.9489|15.7036|11.7768|11.7793|5.7346|5.2804|4.9112|6.5128|8.1983|8.4382|8.78|7.66|
2022-02-13 18:05:18|amer_0245|RMX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:18|amer_0246|CPH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|2.66|2.8|2.35|1.86|1.53|1.7|2.2|1.15|4.12|3.95|2.85|3.11|3.92|2.5|1.5|1|0.7|1.49|0.8|0.48|0.52|0.57|0.61|0.5|1.19|1.3|1.21|1.2|1.05|1|0.76|0.69|1.28|1.64|1.66|2.43|3.16|4.7|6.53|7.88|7.52|8.72|10.85|18.6|11.47|10.67|4.95|6.435|6.1|7.07|5.05|4.79|4.6|5.53|4.47|4.58|4.05|2.8|3.05|1.65|1.44|1.19|1.55|0.93|0.7|1.16|1.16|0.93|1.15|1.67|2.38|1.77|
2022-02-13 18:05:22|amer_0247|PNE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:22|amer_0248|DR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6612|5.2221|5.8973|6.5574|7.1172|7.6405|7.5973|8.5732|8.6941|9.2306|10.5484|12.0529|11.0968|9.7254|11.5776|10.4527|9.673|10.6251|9.7024|10.8425|13.2552|15.308|12.4322|13.3023|10.7725|11.9321|10.8033|10.8804|11.6226|11.6962|11.9958|14.7233|10.6448|7.1372|4.2695|3.225|4.267|4.0696|6.8524|6.9497|6.7625|9.4819|9.35|
2022-02-13 18:05:24|amer_0249|CNL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:24|amer_0250|HNL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.75|18.5|18|15.75|16.5|15.6|16.5|14|16.3|10|4.35|3.75|5.25|8.3|7.5|8.1|8.05|10.5|14.75|23.75|22.6|21.15|23.45|31.25|28|38.2|33.65|28.75|32.85|36|48.75|39.35|38.45|25.4|14.1|11.6|20.45|11.5|10.95|6.05|7.7|8.05|9.85|8.8|6.55|7.3|7.4|10.4|13.15|14.25|7.75|8.95|9.55|5|5.55|1.6|2.95|5.1||||||
2022-02-13 18:05:25|amer_0251|PG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|0.84|1.27|2.1|2.25|2.33|2.6|2|2.48|2.49|1.48|2|2.54|2.59|4.1|4.25|5.05|5.75|7.19|6.73|5.2|6.72|4.22|4.69|4.34|6.44|4.01|3.12|1.62|2.41|1.45|2.09|2.61|2.78|1.89|2.71|2.38|2.49|2.64|3.05|3.83|4.4|2.7|2.95|2.95|3.59|3.64|3.18|2.59|2.05|1.68|1.7|2.03|2.01|2.01|1.03|2.2|2.95||||||
2022-02-13 18:05:26|amer_0252|BDT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6776|6.8586|6.3254|5.6777|6.6622|8.6556|7.8176|8.3852|7.8475|8.1259|8.0956|8.0072|8.3402|9.1796|8.8559|9.5564|8.1037|6.8367|7.6377|8.4976|9.4268|8.1661|9.9985|8.5953|7.0512|7.8688|6.6652|7.9759|8.0963|6.9847|5.9248|6.543|4.5257|6.7588|4.9541|5.1033|6.2757|4.1084|5.5805|6.0635|7.7079|8.5105|8.7297|9.858|9.79|
2022-02-13 18:05:28|amer_0253|AIF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3588|7.7167|5.0044|3.3339|2.5687|5.331|5.8962|7.0502|6.4587|6.684|6.8394|11.4953|14.2535|15.3846|20.5811|17.3767|18.1658|17.2405|15.8854|18.1809|17.4613|18.8434|20.3495|27.1232|28.4676|26.9352|25.6526|29.6646|34.6128|30.8421|27.7974|29.1381|21.6602|25.3733|31.0924|37.8647|37.6794|36.1029|40.2514|53.8837|49.1633|60.5779|59.7635|61.34|70.97|
2022-02-13 18:05:30|amer_0254|UR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:30|amer_0256|DOO.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.3443|26.8956|27.0709|27.2754|29.1548|25.7563|23.6042|21.1211|26.4866|27.9181|22.981|14.5969|19.9623|21.1017|25.5323|26.175|31.6866|38.2308|40.0739|50.073|52.5309|60.348|54.4446|37.3158|41.5745|46.086|58.7037|67.2296|35.2766|60.6121|75.29|87.8843|116.95|102.8725|108.82|103.5|
2022-02-13 18:05:31|amer_0258|CF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4038|7.932|6.6488|7.5912|10.1912|10.1973|8.9355|7.6475|5.623|6.4347|4.0264|4.4426|4.919|5.3964|4.6278|5.4829|5.4881|6.6558|10.4329|9.4567|6.4906|5.6351|6.7479|4.6503|4.3961|3.381|4.0692|4.1036|3.9316|4.3875|4.6876|3.7823|4.866|6.118|6.5271|6.1765|4.9882|5.095|4.8265|4.8663|4.4985|3.8514|6.6768|6.325|10.7137|11.1762|13.4082|13.7717|15.08|
2022-02-13 18:05:33|amer_0259|CGG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3839|0.3839|0.5566|0.3743|1.0557|1.2956|1.0557|0.8638|0.9021|0.6334|1.382|2.169|2.0154|1.1037|0.8158|0.6526|0.5662|0.4559|0.595|0.4991|1.0653|0.9597|1.2476|1.478|2.4089|1.9003|1.9866|2.3609|2.668|2.3897|1.2189|0.4223|0.595|0.9213|1.3628|3.0423|4.4627|3.5798|4.1652|5.3361|5.0674|3.4934|2.8312|2.3129|4.6451|3.2631|4.0788|3.4166|3.6278|2.4665|3.0231|2.6872|2.7448|3.3495|3.2631|2.0922|1.3628|2.025|1.9195|1.9195|2.1114|2.1306|2.8888|1.8715|2.5625|1.7563|1.9291|2.025|2.5721|2.3513|1.8523|1.6411|1.6411|1.3916|1.1133|1.0653|0.6526|0.5183|1.5452|1.7467|3.1959|3.26|3.87|3.39|
2022-02-13 18:05:35|amer_0260|YGR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|15|12|15|3.6|6.6|6|9|12|9|7.8|9|4.2|6|5.4|12.75|18|23.85|16.35|9.6|10.05|10.95|7.5|7.8|9.9|9|5.55|5.1|4.05|2.1|2.25|1.65|1.65|2.175|6|2.55|0.9|0.75|0.6|0.6|0.525|2.1|1.68|2.1|2.28|2.16|2.01|1.71|1.8|1.38|0.825|1.05|0.96|0.75|1.005|1.26|1.59|2.67|3.63|3.03|1.17|1.56|1.36|0.8|0.62|0.69|1.07|1.21|1.89|2.59|3.01|3.82|4.29|4.79|5.35|5.02|2.2|2.95|2.4|1.55|1.41|0.275|0.6|0.54|0.7|1.11|1.61|1.54|1.55|
2022-02-13 18:05:38|amer_0262|PTK.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.11|1.08|1.64|1.15|0.76|0.33|0.15|0.2|0.445|0.4|0.27|0.27|0.33|0.385|0.315|0.93|0.81|0.5|0.33|0.455|0.225|0.345|0.63|0.56|0.45|0.43|0.52|1.29|1.7|1.45|1.35|1.52|1.69|0.85|0.83|0.88|0.86|0.81|0.33|0.33|0.315|0.36|0.22|0.49|0.33|0.365|0.265|0.33|0.37|0.32|0.345|0.36|0.57|0.51|0.81|1.07|1.06|1.01|0.9|
2022-02-13 18:05:40|amer_0263|BCB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:41|amer_0266|NG.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.0009|0.0017|-0.0056|0.083|-0.0711|0.031|0.1153|0.08|0.2326|0.2061|0.2677|0.282|0.217|0.2893|0.4068|0.678|0.2938|0.1356|0.1582|0.678|1.356|1.6815|3.4353|4.1133|4.9269|4.0862|3.372|3.0285|4.4297|5.605|5.6773|5.2253|7.1599|8.7058|10.3963|8.5882|7.7927|9.6731|12.6473|12.6564|17.8455|16.616|17.4477|15.1515|13.4881|8.7871|10.0799|7.5034|6.2197|0.6599|3.363|5.1077|3.8602|5.3428|5.4874|6.8435|7.178|13.3615|12.0235|10.1251|9.0674|10.6946|7.404|5.91|4.6|4.43|4.09|2.64|2.87|2.46|4.09|3.24|4.29|3.18|4.65|5.07|4.92|5.02|6.7|7.05|6.76|6.16|7.02|5.31|5.43|5|5.1|6.27|4.8|4.9|5.22|5.49|9.93|9.24|10.65|13.19|13.85|13|10.68|12.32|9.11|8.66|8.56|
2022-02-13 18:05:43|amer_0267|GC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.58|2.12|2.2|2.9|2|1.2|1.36|1.14|0.804|1.2|1.36|1.16|1.14|0.88|1.34|1.1|0.8|0.74|0.98|0.98|1.6|2.404|2.84|2.98|3.36|3.82|4.3|5.08|7.804|10.86|11.84|12.68|17.66|19.04|20.5|17.95|16.39|13.25|11.7|11.75|11.65|11.88|13.02|11.85|15.48|11.79|9.2|6.78|3.61|2.79|4.3|8.2|7.95|8.17|6.9|7.3|7.35|7.83|7.63|7.86|8.25|7.96|9.18|10.13|9.36|9.26|9.7|11.08|14.92|14.11|17.5|18.26|20.34|22.9|23.39|18.95|14.95|19.1|17.57|22.41|24.4|24.59|23.39|31.85|34.37|32.53|53.88|45.68|48.15|50.9|43.89|42.29|43.37|24.98|29|23.73||||||
2022-02-13 18:05:44|amer_0268|CAS.TO|total_return_price|0||||||||||||||||||||||||||||3.1576|2.739|2.4313|2.1543|2.5236|3.3853|3.016|3.5392|3.693|4.6963|4.9241|3.693|4.1547|3.6192|3.8469|3.6192|4.2347|4.8502|4.7702|5.1579|4.5424|4.7702|4.5424|4.6163|4.2347|3.9269|3.5967|3.8156|4.7852|5.0041|5.8537|6.4549|6.4232|6.8346|6.5782|5.269|4.7261|5.269|5.6552|6.3015|5.6875|4.9443|5.1382|4.7127|4.4836|5.1251|5.5742|5.2424|6.908|9.5425|11.2226|11.3353|10.4617|8.6815|8.9931|8.8699|8.3783|8.161|9.5324|9.184|9.1761|8.8956|7.9203|5.7031|6.9858|8.2056|7.745|8.5644|9.3218|8.2337|8.0755|7.0827|6.038|5.652|4.8239|4.518|2.5305|1.6948|3.4999|5.9681|6.8272|6.2621|4.9595|4.9445|5.2432|5.9424|5.0543|3.114|3.5702|3.4193|3.4493|3.7833|3.4268|3.7955|4.9311|5.1283|5.9304|6.5438|5.7679|5.4009|6.2023|6.7781|6.3854|7.7263|11.4454|7.7536|8.3139|11.7097|11.0815|12.5952|16.2933|13.8167|12.6197|12.384|10.9708|11.7879|9.5978|7.8616|9.9778|11.0357|10.7503|12.1359|14.3607|16.4375|14.2811|15.5095|15.1374|15.67|13.97|
2022-02-13 18:05:48|amer_0273|DPM.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.4109|2.8699|2.7253|2.7002|2.5806|3.6414|3.6067|3.5488|3.2981|3.3174|2.9027|2.758|2.0059|2.2952|1.9673|2.218|1.8419|1.8033|1.7358|2.0637|1.5912|1.5912|1.5912|1.408|1.2247|1.3597|1.8747|1.8998|1.7725|3.0184|3.3752|3.2884|3.6645|3.732|4.0021|5.2846|6.0851|6.5576|5.8825|6.4612|7.2133|7.7148|7.763|8.7756|9.6917|12.1508|11.5722|10.5596|11.1768|10.5596|8.7756|7.8595|6.9626|6.4997|6.4612|4.1467|1.4369|1.3212|1.6876|3.3077|3.462|3.0859|4.4167|6.0754|9.0456|8.3995|7.5316|7.8787|7.927|8.7756|5.9115|8.872|8.1681|7.6184|4.1467|5.4968|2.9606|3.8478|4.9278|4.2914|2.6423|2.623|2.4495|2.1023|1.2344|2.0251|2.9702|3.1245|2.1698|2.7195|2.3337|2.6037|2.8931|2.9702|3.0281|2.9316|3.4717|4.2721|4.706|4.301|5.3811|4.3085|8.7023|9.3136|8.9706|7.557|7.4365|7.5819|7.82|
2022-02-13 18:05:51|amer_0274|SSL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.35|1.525|1.3|2.5|2.375|2.75|1.8|2.5|2.275|2.25|2.6|4|3.25|4.15|3.8|4.4|6|5.7|6.1|9.6|9.04|11.96|11.55|10.09|5.99|5.66|4.29|7.13|7.33|4.8|3.32|4.1|3.7|3.51|3.64|4.32|5.71|6.5|4.54|5.79|4.81|5.7|6|6.21|5.97|5.02|6.17|7.68|7.35|7.85|8.9|8.25|11.13|11.27|9.12|8.41|10.55|7.49|7.85|
2022-02-13 18:05:53|amer_0276|CFX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5029|11.5651|11.3626|8.8191|8.2884|10.402|7.1059|6.4881|7.0818|7.878|6.0354|7.1362|7.7669|8.5324|8.9793|7.8934|10.8327|10.6207|11.6867|9.9374|11.18|9.9645|8.6383|8.7996|8.5924|10.0383|10.6803|11.7161|11.5004|14.3912|20.8548|21.8088|15.4887|14.566|10.6071|9.5369|8.4668|4.19|5.4|4.71|7.54|8.95|7.78|6.74|6.53|
2022-02-13 18:05:55|amer_0277|GUY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:55|amer_0278|EDT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4.29|3.64|4.576|4.68|2.99|4.42|3.9|4.004|3.25|1.768|1.17|1.066|1.014|0.962|0.78|2.47|1.248|1.1648|0.598|1.3|1.872|1.144|0.702|1.17|1.196|0.78|0.754|0.6968|1.5288|1.7836|1.378|1.482|1.1856|0.988|0.5876|0.4316|0.3224|0.4316|0.2444|0.2262|0.2288|0.1638|0.416|0.52|0.3172|0.2756|0.208|0.26|0.156|0.2184|0.1014|0.13|0.104|0.182|0.3016|0.3328|0.2132|0.169|0.182|0.1768|0.1248|0.1118|0.265|0.235|0.225|0.26|0.25|0.25|0.28|0.435|0.58|0.28|0.365|0.32|0.35|0.88|0.83|0.72|0.81|0.75|0.95|1.61|0.275|0.42|0.44|0.42|0.38|0.32|0.4|0.3|0.285|0.375|0.38|0.39|0.72|0.46|0.55|0.475|0.405|0.54|0.54|0.32|0.22|
2022-02-13 18:05:58|amer_0279|NB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.125|0.17|0.15|0.275|0.71|0.65|0.78|1.28|0.77|0.72|0.54|0.94|0.86|0.8|0.8|0.74|0.83|0.54|0.72|0.6|0.6|0.61|0.6|0.59|0.56|0.57|0.79|0.64|0.81|0.82|0.77|1.25|1.53|1.04|1.36|
2022-02-13 18:05:59|amer_0280|CMG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0172|0.0195|0.0344|0.0287|0.0339|0.0367|0.0499|0.0517|0.0459|0.0431|0.0603|0.0792|0.0683|0.0982|0.1119|0.1096|0.1125|0.1607|0.2794|0.2464|0.2216|0.2594|0.3007|0.3783|0.4364|0.4457|0.477|0.4862|0.5018|0.6839|0.8621|1.1373|0.9519|0.9337|1.0164|1.2525|1.2685|0.9743|1.3291|2.1483|2.3387|2.2909|2.6163|2.6295|2.8557|4.1598|4.1417|4.5485|4.5369|5.2192|5.3617|6.0568|6.3888|6.8529|7.2172|8.1167|8.595|9.9416|10.5443|10.59|8.7525|8.7218|8.7624|9.386|8.5315|7.1169|7.8654|7.5946|7.6684|7.3284|8.1455|8.2422|7.3038|7.875|7.6457|8.5017|7.1568|5.1951|5.4164|6.5645|5.5551|7.295|4.2152|4.8234|4.8302|4.6845|5.4481|5.1075|4.5269|4.26|
2022-02-13 18:06:02|amer_0282|DML.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1329|0.8455|1.116|0.8455|0.9639|0.465|0.3382|0.4566|0.4397|0.3044|0.2029|0.1691|0.186|0.1606|0.2367|0.2114|0.2283|0.2536|0.1691|0.1564|0.1945|0.2114|0.1649|0.148|0.1606|0.2071|0.3001|0.8861|1.8727|1.6825|3.1959|2.7132|3.7979|3.7075|5.4576|5.0222|4.8243|4.1513|4.4303|9.8499|11.803|11.9636|9.2327|7.0344|6.1636|6.2904|3.179|1.2344|0.8032|1.6994|1.7502|1.116|1.226|1.1837|1.412|2.8831|2.2574|1.4627|1.0399|1.1583|1.3528|1.2767|1.45|1.22|1.42|1.26|1.13|1.25|1.64|1.35|1.31|1.15|1.02|0.96|0.52|0.58|0.67|0.74|0.62|0.7|0.84|0.55|0.58|0.76|0.58|0.69|0.76|0.64|0.68|0.68|0.65|0.52|0.305|0.47|0.53|0.84|1.31|1.71|1.69|1.74|
2022-02-13 18:06:05|amer_0283|VPY.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:05|amer_0285|ESP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:06|amer_0286|WRG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.1421|95.1421|70.3224|20.6831|20.6831|16.5464|12.4098|12.4098|12.4098|16.5464|20.6831|20.6831|20.6831|20.6831|19.6489|19.6489|16.5464|20.6831|32.0587|62.0492|51.7076|49.6393|80.6639|59.9809|66.1858|62.0492|50.6735|37.2295|22.7514|28.9563|20.6831|14.4781|14.4781|10.3415|4.9984|1.7236|1.7236|1.8098|0.7756|7.4114|4.826|3.361|3.6195|6.2049|6.5496|6.0756|6.8944|7.196|7.377|4.9639|6.5065|6.1193|6.5853|6.8969|7.6861|6.6932|9.0614|10.5869|8.3954|5.6938|5.8832|5.9177|5.1698|3.88|2.81|3.27|2.59|3.09|2.25|1.79|1.33|1.25|1.13|1.04|0.73|0.425|0.355|0.23|0.24|0.26|0.18|0.3|0.265|0.36|0.36|0.44|0.3|0.275|
2022-02-13 18:06:08|amer_0287|JE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.0598|236.3419|221.2901|175.1744|187.628|234.1097|194.1397|185.7682|172.5956|127.1224|122.3868|136.3828|159.2725|188.3013|133.367|119.8136|139.9302|141.1652|160.4056|192.6083|247.674|198.2527|201.0079|175.0694|190.9663|223.4089|191.6152|194.4756|154.8705|163.3062|144.6715|122.9764|140.0426|148.1599|180.84|74.91|66.99|23.76|22.77|7.48||||||
2022-02-13 18:06:09|amer_0288|BAR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:09|amer_0289|RSI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4485|2.4603|2.4859|2.4209|2.5063|2.8098|2.9637|3.3245|3.0913|3.4722|3.3727|3.3057|3.1|2.646|2.735|2.8677|2.9861|2.917|2.9938|2.7192|2.893|3.5766|4.1685|4.7047|4.8989|4.5803|4.726|4.7185|4.8702|4.8253|4.1326|4.4647|4.3763|5.0228|4.7897|4.5948|4.2765|3.8322|4.2492|4.5044|5.4302|5.2978|5.6222|5.438|5.91|
2022-02-13 18:06:11|amer_0290|ATP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7371|4.3272|4.3468|3.5404|4.5239|4.1698|4.6479|5.3251|5.3163|6.3227|6.789|6.8712|7.0667|7.285|7.3778|7.2404|6.9485|8.1184|6.5111|4.1226|3.4779|3.7999|3.3476|2.881|3.6411|2.3785|2.9459|3.4584|3.7784|2.4424|2.49|3.31|3.19|3.29|3.4|3.43|3.13|3.1|2.97|2.72|2.99|2.78|2.93|3.41|3.08|3.08|3.05|2.93|2.74|2.6||||||
2022-02-13 18:06:12|amer_0291|MSI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7164|6.5394|6.5009|6.485|7.0355|8.0532|8.3354|9.0938|9.3134|9.7213|10.5639|10.2804|11.8592|11.7098|13.4658|12.7241|14.2203|14.1557|13.8402|13.1466|12.366|14.9023|15.5187|16.7434|17.1701|17.7874|19.0935|19.1648|20.8318|24.1726|25.8244|25.3851|23.2256|26.3603|28.3433|31.8574|33.5094|27.8198|31.0484|27.7055||||||
2022-02-13 18:06:13|amer_0292|AKG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:13|amer_0294|NFI.TO|total_return_price|0.0134373645427||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5939|3.7923|4.5646|4.909|5.2406|5.3916|7.4886|7.0143|8.3625|8.0202|8.5216|8.8924|9.9302|10.1263|11.1833|11.4123|13.1015|15.6255|27.3306|29.9245|34.4958|31.5002|40.8643|41.7683|42.9443|45.6692|50.2068|49.8038|42.1766|38.3763|29.0474|29.3952|28.4217|26.5204|14.4923|13.1273|15.0146|15.3013|27.0358|27.5277|26.7739|24.28|19.34|
2022-02-13 18:06:15|amer_0296|CDV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.66|0.52|0.57|0.425|0.45|0.4|0.33|0.31|0.42|0.285|0.3|0.59|0.98||||||
2022-02-13 18:06:16|amer_0299|FSZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3711|4.4319|4.599|4.096|3.5147|3.5608|4.9681|4.8692|4.5217|4.4908|6.0716|7.0619|6.9068|8.6234|8.7425|8.0981|8.3406|8.1952|8.8792|8.402|7.8698|7.637|9.1966|8.8372|8.6485|9.0556|9.5297|10.0418|10.6435|9.6557|8.1817|9.0944|9.8382|8.7193|9.9672|9.3037|8.5817|9.8828|5.7464|8.5981|9.5578|10.1139|9.6078|10.5342|10.55|10.49|
2022-02-13 18:06:18|amer_0301|EDR.TO|total_return_price|0.402684563758||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.26|0.4|0.34|0.3|0.16|0.1|0.12|0.17|0.06|0.11|0.08|0.05|0.06|0.07|0.1|0.07|0.06|0.04||0.03|0.03|0.005|0.005|0.05||0.215|0.195|0.164|0.267|1.368|1.35|0.96|0.96|2.027|1.794|1.303|1.879|3.635|4.2|2.835|3.86|5.1|5.77|5.18|4.19|3.49|3.45|2.95|1.17|2.27|1.78|2.01|3.11|3.39|3.53|3.49|4.57|9.67|11.23|9.5|9.2|9.46|8.62|8.37|8.85|6.65|4.8|4.07|4.33|5.5|4.48|6.62|4.33|2.69|2.28|1.76|2.31|3.22|5|6.26|6.07|4.18|4.14|3.74|2.92|3.19|4.01|3.83|3.16|3.74|2.94|3.13|3.27|1.72|2.13|5.64|4.22|6.65|6.79|6.16|5.79|5.09|
2022-02-13 18:06:21|amer_0305|TOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:21|amer_0307|DEE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:21|amer_0308|PHX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8141|2.3662|2.8395|2.9184|1.8141|1.1831|0.3944|0.631|0.3944|0.1577|0.1972|0.1577|0.2366|0.2366|3.4705|2.1296|1.9719|1.3409|2.524|2.3662|2.2085|0.7178|0.7099|0.7887|0.631|0.3155|0.3865|0.4141|0.6152|1.3441|1.4043|1.7934|1.6899|1.9187|2.3851|2.7247|3.981|4.4304|4.748|4.1672|3.4719|3.8061|3.8653|4.7901|4.6048|4.8922|5.6728|10.0953|6.4082|5.1807|4.6564|5.1499|5.0046|5.6453|6.5496|5.6982|7.0392|9.2475|8.7841|7.9457|6.7147|7.7995|8.1168|6.0481|6.8084|7.3128|7.5374|8.7196|9.1272|10.6614|11.9532|14.9787|12.5458|6.7215|6.8199|5.4243|2.9764|2.0953|1.9886|2.703|3.147|3.9579|3.5428|2.3362|2.2686|2.0562|1.8342|1.979|2.8478|2.4134|3.0795|2.7223|2.7126|2.6547|0.6854|1.1584|1.3805|2.4669|2.7789|4.2305|4.4226|4.46|
2022-02-13 18:06:24|amer_0310|SII.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.376|54.1988|28.9351|21.3116|26.8204|17.8394|24.8711|26.7433|26.2964|21.2542|27.4294|50.2316|62.1402|49.2799|49.9857|38.1673|41.2584|32.7032|32.0353|26.2081|23.7942|19.6773|19.4658|18.5207|26.9196|23.6888|19.646|18.2365|20.3434|18.8977|17.0668|18.702|19.5827|19.1769|18.9993|20.5784|19.4302|19.5945|18.2373|20.2312|26.945|27.5524|27.1125|22.3225|28.6053|30.833|31.735|27.9241|20.1257|44.297|48.0185|35.8235|49.8309|47.5383|48.5622|57.93|
2022-02-13 18:06:26|amer_0312|MMT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0313|RMM.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0315|TWD.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0316|INP.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3733|1.3733||||1.5879|1.4077|1.5965|1.8626|1.9828|2.0171|1.8883|2.8325|2.5063|1.9742|1.4678|1.3819|1.8454|1.5708|1.7422|1.613|1.7344|1.3858|1.3332|1.2889|1.0578|0.9233|0.7061|0.8071|0.7516|0.6765|0.6765|0.5917|0.79|1.72||||||
2022-02-13 18:06:27|amer_0317|SEA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.27|0.28|0.16|0.13|0.12|0.1|0.08|0.08|0.29|0.15|0.21|0.17|0.26|0.27|0.6|0.81|0.75|0.8|0.7|0.58|0.57|0.46|0.4|0.96|2.9|2.35|3.39|2.55|2.12|3.95|5.3|5.11|4.15|4.36|4.3|3.25|3.12|6.96|11.01|10.28|13.05|13.95|16.55|16.75|21.67|30.06|29.29|24.31|22.5|18.17|15.76|28.7|30.27|30.76|25.44|24.58|33.15|29.24|30.18|30.67|27.08|23.84|16.5|19.93|14.83|19.12|17.9|14.05|9.87|10.87|7.68|7.85|10.02|9.02|8.81|6.96|7.67|7.76|11.45|14.21|18.97|14.47|11.04|14.63|13.95|15.25|14.27|13.98|14.79|16.71|18.02|16.61|17.7|16.73|17.96|13.13|23.84|25.04|26.78|20.31|21.72|19.51|20.9|
2022-02-13 18:06:30|amer_0320|BBD.A.TO|total_return_price|0.601628222524||||||||||||||||||||||||||||||||||||||||||||||||2.5029|2.7702|3.1638|3.1026|3.8424|3.6859|3.4489|4.1034|4.9011|5.4245|6.1208|5.1971|6.7111|7.3361|8.3043|7.1048|7.7585|8.7089|8.4991|10.1431|14.1821|15.7709|17.7881|18.9957|17.5237|17.65|17.8633|8.3112|11.536|10.7701|9.5464|4.3269|2.8031|3.0809|4.2501|4.8866|4.9577|4.9744|2.9225|2.5224|2.4519|2.3152|2.7679|2.1443|2.9217|3.6564|2.58|3.3489|3.9896|3.9298|5.5188|4.8268|4.6816|5.6726|6.3617|4.0537|2.6444|3.3609|3.3609|3.9111|5.5282|4.7333|4.1944|4.5955|6.4837|6.4199|5.303|3.8772|3.9709|3.9428|3.507|3.6917|3.9133|3.8173|4.7919|4.6223|4.0407|4.3349|3.7413|3.7468|2.6|2.52|1.75|1.5|1.43|2.25|2.35|2.02|2.2|2.2|2.55|2.75|3.73|3.97|4.93|3.21|2.62|2.38|2.27|1.71|0.73|0.73|0.64|0.375|1.15|1.12|1.74|2.08|1.75|
2022-02-13 18:06:33|amer_0321|DIV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6522|3.4631|4.1388||6.2927|5.631|4.8708|2.8155|2.1961|2.1116|2.1116|2.0272|2.9563|2.8155|5.1524|14.4999|15.2038|4.5949|5.9689|6.0534|8.4184|12.7205|15.0799|13.0077|9.432|3.5644|2.5002|1.9145|2.0722|1.9202|1.999|3.3223|1.7794|0.7433|0.5237|0.4449|0.1915|0.2027|0.0985|0.0873|0.2281|0.0563|0.0563|0.1154|0.2055|0.3097|0.6982|1.6048|1.205|1.0305|1.0699|1.2388|1.1825|1.1375|1.008|0.8953|0.901|0.8728|0.8447|0.9742|0.9291|0.9854||||1.5654|1.5442|1.5664|1.7802|1.5663|1.4483|1.4421|1.3957|1.5417|1.6366|1.7603|1.8252|2.2061|2.4154|2.4632|2.4157|2.3448|2.1827|2.4356|2.4865|2.3223|2.5992|1.5039|1.6622|1.5277|2.1897|2.2618|2.5946|2.7394|2.8022|
2022-02-13 18:06:36|amer_0328|ALS.TO|total_return_price|0.784090909091|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3567|0.2854|0.2497|0.2586|0.2675|0.2675|0.2854|0.2051|0.2229|0.4637|0.4013|0.4459|0.3121|0.3567|0.4459|0.4905|0.7134|1.0255|1.2038|0.9809|0.9987|1.4446|1.4714|1.8816|2.3185|2.9427|3.3618|3.1211|3.5848|3.2548|3.0497|3.0051|3.6204|4.8599|5.3058|6.251|6.6434|11.7084|12.0651|20.1442|25.3163|11.4677|11.7352|5.9746|4.0128|6.144|6.3313|5.5912|6.3491|8.623|8.6944|8.9262|9.5772|11.8154|11.9135|11.1823|10.0513|10.4543|10.5619|10.2859|9.4506|10.4071|8.8081|9.6872|9.8412|13.6642|13.9826|13.3853|10.4406|11.6632|11.489|12.5129|12.0745|10.5424|10.3563|9.3651|10.2466|11.4373|10.8394|10.2324|11.6762|13.2662|13.2379|12.1779|12.5794|12.4941|12.848|12.3811|10.2561|7.0467|7.7787|9.9059|10.8969|14.1485|16.4222|17.0268|16.26|20.86|
2022-02-13 18:06:39|amer_0329|GCL.TO|total_return_price|0.0247678018576|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4318|4.6874|4.5152|5.505|5.8589|5.8404|5.821|4.8162|4.8411|5.377|5.584|6.0069|5.8415|5.5436|5.0812|5.5012|5.47|7.0342|6.6367|8.3206|8.4162|8.7033|7.93|9.083|9.3027|7.4582|8.0799|6.5787|6.2109|6.9299|7.3966|6.8416|6.3096|3.806|4.4523|3.9248|3.4568|3.8759|3.689|1.07|1.39|1.14|1.12|0.88|0.92|0.94|1.37|1.19|1.1|0.88|0.74|0.63|0.6|0.43|0.39|0.52|0.56|1|0.63|0.27|0.28|0.365|0.74|1.15|1.04|1.14|0.98|0.73|
2022-02-13 18:06:41|amer_0330|LOY.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:41|amer_0332|EPO.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:41|amer_0336|LUC.TO|total_return_price|0.118834080717||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5673|0.145|0.2836|0.3151|0.2899|0.6744|0.6366|0.6051|0.5042|0.5483|0.7563|0.8005|0.7122|0.5042|0.6744|0.6555|0.3467|0.3719|0.4034|0.3656|0.5357|0.7753|1.1408|1.2038|1.6289|1.4126|1.1693|1.2543|1.319|1.0947|1.8331|2.1007|2.5046|3.6016|2.5397|2.7499|2.3321|2.0679|1.8947|1.8309|2.0376|1.931|1.5753|1.5273|1.4653|1.1|0.435|0.51|0.59|0.485|0.71|0.77|0.7|0.63|0.63|
2022-02-13 18:06:43|amer_0338|HWO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.9468|35.9818|36.2767|38.3413|38.5477|30.0831|17.6665|8.7005|6.636|5.1613|3.2443|2.3005|2.8314|1.7696|0.4129|0.2949|0.2949|0.2359|0.2359|0.7963|0.5899|0.6931|0.6046|0.7078|0.9438|0.7963|0.7078|0.8848|0.9846|1.1236|1.349|1.4596|1.3249|1.6858|2.3046|2.9407|3.4667|3.2896|2.3807|2.4914|2.7543|2.4755|2.2964|2.4393|2.9617|3.0313|3.915|3.8281|3.3042|3.3766|2.9028|2.9393|3.0885|3.3781|2.6944|3.0883|2.8186|1.9519|1.6913|0.522|0.684|0.486|1.044|1.089|1.341|1.197|1.49|
2022-02-13 18:06:46|amer_0341|RET.A.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:46|amer_0342|U.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|6|6.6|6.34|8.5|7.98|8.9|12.38|15.75|16.14|10.86|10.21|9.96|8.54|7.91|7.16|6.21|7.65|6.4|6.6|5.93|5.66|6.55|7.92|6.98|6.35|5.81|5.53|5.81|5.65|5.23|5.39|5.61|5.1|4.84|5.37|5.56|4.86|5.19|5.15|5.54|5.32|4.99|5.2|4.57|4.07|3.96|3.85|4.12|3.86|3.51|4.63|3.87|4.09|4.69|4.44|4.41|4.33|4.18|4.12|3.16|4.58|4.3||||||
2022-02-13 18:06:47|amer_0343|MUX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2288|3.8712|2.6363|3.8099|3.461|2.6807|1.6249|2.3318|1.8912|2.5062|2.6531|2.139|1.1934|1.221|1.0833|1.2295|1.4262|2.4097|4.8787|4.5974|3.9844|4.0093|3.3955|2.5201|2.8475|2.5755|2.7744|2.5026|2.5126|2.09|2.26|2.23|1.6|0.96|1.38|1.45|1.24|1.31|1.64|1.36|1.14|
2022-02-13 18:06:49|amer_0345|KTN.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.45|0.36|0.3|0.45|0.75|0.6|0.6|1.15|1.07|1.05|0.98|1.48|1.94|2.23|1.03|0.33|0.8|0.6|0.77|0.88|0.75|0.58|0.485|1|0.95|0.89|1.06|1.08|0.95|0.9|1.1|0.97|0.76|0.81|0.69|0.55|0.435|0.325|0.27|0.34|0.43|0.41|0.255|0.195|0.275|0.39|0.45|0.31|0.285|0.265|0.22|0.2|0.185|0.17|0.13|0.13|0.14|0.13|0.215|0.285|0.125|0.3|0.455|0.405|0.33|0.265|0.19|0.23|
2022-02-13 18:06:51|amer_0346|RX.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|2|2.85|2.05|2.52|1.6|1.55|0.8|0.95|1|0.5|0.37|0.26|0.3|0.2|0.15|0.29|0.16|0.15|0.06|0.06|0.07|0.1|0.03|0.05|0.05|0.01|0.17|0.15|0.15|0.2|0.17|0.3|0.22|0.2|0.15|0.1|0.085|0.07|0.045|0.06|0.105|0.15|0.19|0.155|0.15|0.12|0.085|0.13|0.1|0.03|0.02|0.025|0.045|0.085|0.06|0.075|0.045|0.055|0.15|0.14|0.14|0.24|0.42|0.58|0.68|0.98|0.92|1.29|1.3|2.71|4.66|5.13|7.45|12.75|11.55|9.31|7.35|7.01|7.17|6.99|7.65|8.44|7.95|7.3|8.46|9.2|9.75|10|9.65|9.7|7.8|8.16|6.47|6.03|6.01|3.58|4.87|7.39|8|7.5|8.61|7.2|8.3|
2022-02-13 18:06:54|amer_0350|AOI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.25|8|6.75|5.5|2.8|1.5|0.75|0.75|0.7|0.2|0.5|0.6|0.55|0.55|0.41|2.5|0.85|0.56|0.49|0.5|0.36|0.25|0.24|0.47|0.6|0.68|0.38|0.6|0.485|0.64|0.84|0.95|0.9|0.96|0.93|1.02|1.06|2.1|2.5|2.86|2.75|3.05|4|5.14|5|5.99|5.88|6.65|5.5|4.4|0.9|1.06|1.4|1|1.14|0.98|1.28|1.61|1.98|1.85|1.55|1.42|1.55|3.54|8.8|9.48|6.72|7.24|7.63|8.45|8.67|7.5|7.58|4.92|2.35|1.97|2.33|1.55|1.95|2.18|1.9|1.99|2.29|2.14|1.92|1.73|1.44|1.3|1.19|1.44|1.035|1.25|1.31|1.25|1.19|0.82|1.07|1.02|1.11|1.15|1.18|1.6|1.81|
2022-02-13 18:06:56|amer_0351|SPN.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.13|0.13|0.12|0.13|0.14|0.12|0.1|0.165|0.14|0.175|0.125|0.1|0.09|0.11|0.13|0.12|0.175|0.345|0.61|0.7|0.53|0.45|0.445|0.315|0.185|0.15|0.135|0.07|0.09|0.075|0.1|0.15|0.06|0.09|0.05|0.065|0.05|0.04|0.015|0.01|0.02|0.02|0.06|0.095|0.095|0.155|0.29|
2022-02-13 18:06:58|amer_0353|ER.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:58|amer_0355|ATE.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.55|0.56|0.53|0.84|0.5|0.46|0.5|0.175|0.14|0.17|0.18|0.14|0.13|0.21|0.17|0.2|0.09|0.085|0.145|0.4|0.39|0.35|0.29|0.28|0.325|0.37|0.425|0.58|0.415|0.345||||||
2022-02-13 18:06:58|amer_0356|IIP.UN.TO|total_return_price|0.413159908187|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1423|2.1357|2.98|3.0793|2.1357|3.874|2.98|2.682|2.6323|3.0793|2.98|1.937|2.235|2.384|2.4833|2.384|2.1357|2.2847|2.3343|2.2847|2.7316|2.5478|2.5634|2.484|2.2668|1.7732|1.6199|1.3814|0.9458|0.9815|0.9816|0.9502|1.2123|0.952|0.9517|0.9517|1.1048|1.135|1.2876|1.4858|1.8493|2.8371|2.9664|3.7487|4.2634|4.9216|4.8224|4.5439|4.6872|4.5102|4.5076|4.709|4.704|5.3781|5.5366|5.3706|5.7354|6.2528|6.3653|7.113|6.8913|6.8689|7.2719|7.1107|7.5021|9.2871|9.2805|9.9805|11.2356|13.2513|12.858|13.7896|14.9073|12.9724|13.6041|13.0575|11.0868|14.3507|15.4413|17.9083|17.5438|16.09|
2022-02-13 18:07:01|amer_0357|IMV.TO|total_return_price|0.177931831311|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.36|7.36|5.44|4.88|3.92|||4.8|2.4|4.064|3.936|4.288|3.072|2.496|2.112|1.504|1.28|1.408|1.152|1.216|1.024|0.992|0.896|0.832|1.376|3.392|2.88|1.92|2.368|2.432|2.816|4.096|2.496|1.536|2.24|2.08|2.464|3.904|4.096|3.904|4.32|5.984|5.76|6.48|7.45|5.23|4.26|3.71|3.61|2.42|2.99|6.94|4.48|3.7|3.46|2.22|1.87|1.66|
2022-02-13 18:07:03|amer_0358|CKE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:03|amer_0361|BCT.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||419.25|390|326.625|297.375|204.75|151.125|107.25||||78|190.125|170.625|156|224.25|131.625|234|390|292.5|419.25|141.375|146.25|131.625|87.75|53.625|39|29.25|29.25|24.375|24.375|43.875|||54|54|79.5|70.5|73.5|84|54|73.5|63|64.5|55.5|42|43.5|39|46.5|40.5|21|33|24|18|12|10|6.1|5.77||||||
2022-02-13 18:07:04|amer_0362|ESN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|0.9062|1.1208|1.701|1.8441|1.6852|1.2877|1.6136|1.8708|1.424|2.0472|1.7059|1.8692|2.2266|2.4317|2.5351|2.3528|2.3968|2.2102|1.2593|1.0295|1.0856|0.6882|0.5475|0.65|0.65|0.63|0.84|0.72|0.63|0.64|0.7|0.52|0.56|0.48|0.245|0.305|0.31|0.295|0.39|0.14|0.18|0.135|0.205|0.29|0.42|0.345|0.395|
2022-02-13 18:07:06|amer_0364|SIS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2004|0.501|0.466|0.5612|0.456|0.9921|1.3027|1.6284|1.5282|1.418|1.0773|1.0021|0.7516|0.8518|0.8518|0.8518|0.8017|0.815|1.0951|0.9016|0.8659|0.8511|0.8563|0.9801|1.0768|0.8884|0.8076|0.6999|0.5815|0.5634|0.5975|0.2845|0.33|0.4756|0.5053|0.5053|0.6956|0.7558|0.7872|0.9951|1.0392|1.0205|0.9338|0.9538|1.0671|0.9234|1.101|1.0087|1.0655|1.4512|1.7235|2.3034|2.7671|2.932|2.8974|3.3057|4.5193|4.9459|4.57|4.4924|5.3381|6.8941|9.631|9.8048|11.8036|14.3054|12.3894|15.9791|15.3101|15.1843|18.1417|11.0731|12.5261|12.5888|11.1834|13.5898|10.4704|12.4092|14.4614|14.0962|18.1872|19.862|20.366|18.7085|
2022-02-13 18:07:08|amer_0365|SXP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2182|1.322|1.1492|0.8513|0.9055|1.1573|0.8963|0.8506|0.6372|0.7161|0.7574|1.3403|1.3246|1.3704|1.781|1.8558|2.1846|2.7081|3.3735|3.3951|3.6119|4.1344|3.8805|4.4236|3.8213|3.9363|3.7122|3.4069|3.6579|3.4285|2.7624|2.9506|2.0095|2.9164|2.5123|2.3667|2.2593|1.535|1.15|1.23|1.85|2.1|2.2|2.29|2.63|
2022-02-13 18:07:10|amer_0366|ZEN.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5977|0.4981|0.3935|0.2391|0.1444|0.1494|0.2789|0.4184|0.7471|2.0123|2.9885|3.377|2.2015|3.0084|2.092|1.8728|1.4943|1.8728|1.5441|1.3548|0.8467|0.8766|0.71|1.29|0.85|0.98|0.95|0.9|0.69|0.68|0.5|0.46|0.39|0.41|0.305|0.39|0.355|0.3|0.62|0.8|3.69|2.46|3.49|5.73|5.22|
2022-02-13 18:07:12|amer_0367|PRU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6385|1.7541|2.1011|2.8721|3.2962|3.0552|2.5059|2.9107|2.3902|2.3324|2.3613|2.8817|2.1203|1.8601|0.4433|0.5012|0.2361|0.4193|0.4144|0.3132|0.212|0.2699|0.3759|0.2747|0.3277|0.4|0.4951|0.5347|0.3366|0.3119|0.2871|0.3416|0.3465|0.4703|0.4208|0.3168|0.396|0.4505|0.5149|0.6832|0.9703|0.7822|1.2277|1.3366|1.2277|1.0099|1.3465|1.2079|1.51|
2022-02-13 18:07:14|amer_0368|POE.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4675|0.4274|0.3339|0.2404|0.2003|0.1336|0.1469|0.1736|0.2938|0.1736|0.2671|0.1068|||0.0267|0.0668|0.1336|0.1336|0.1336|0.0267|0.0401|0.0614|0.0748|0.0801||0.0414|0.0441||0.2644|0.3713|0.4675|0.5663|0.804|1.015|0.9883|0.8815|1.0818|1.2555|1.3489|3.6782|3.1573|3.0371|1.7363|0.9002|0.9883|1.5893|1.2688|2.0301|1.4611|1.4691|1.9232|1.7763|1.8404|1.405|0.6731|0.5342|1.0792|0.9937|0.9414|0.8909|0.9615|0.6119|0.6085|0.6052|0.6018|0.7027|0.6791|0.5984|0.474|0.511|0.4236|0.3934|0.6082|0.7907|0.8029|0.7603|0.9732|1.0766|0.8698|0.7177|0.6447|0.7299|0.6508|0.809|1.1618|1.2591|1.4294|0.6691|0.3163|0.3832|0.3345|0.4744|0.5474|0.5718|0.6082|0.7056|
2022-02-13 18:07:16|amer_0369|GMP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.781|3.8893|3.2293|3.3404|4.038|4.7808|5.2154|7.4488|7.8922|10.945|10.0864|9.5203|10.3664|10.464|11.7518|10.8463|13.275|9.2715|9.2608|6.3165|3.0422|4.5019|5.8501|7.9511|7.7673|8.7538|6.2667|6.8812|7.5903|9.7726|8.2299|5.0687|4.5388|5.0685|4.0317|3.7422|3.7733|4.3174|4.5029|4.6453|4.6202|5.0957|6.418|5.122|4.3862|4.0572|3.6626|3.1256|3.2027|3.5569|3.7905|3.7755|3.3083|2.6225|2.3437|1.9669|2.5321|2.177|2.2703|1.7183|1.4532|1.749|1.9211|2.1169|1.7683|1.12|1.31|1.71||||||
2022-02-13 18:07:17|amer_0370|TPH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:17|amer_0372|SUM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:17|amer_0374|E.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.84|0.69|0.495|0.495|0.72|1.86|2.1|5.55|4.8|2.85|3|2.37|2.79|1.2|0.945|1.41|1.41|0.81|0.42|0.345|0.57|0.54|0.57|0.75|0.555|0.465|0.51|0.57|0.36|0.33|0.345|0.405|0.465|0.57|0.69|1.485|1.98|2.31|2.4|2.97|2.79|2.1|1.2|0.93|0.555|0.27|0.205|0.23|0.35|0.25|0.26|0.32|0.335|0.3|0.32|0.47|0.47|0.39|0.185|0.185|0.18|0.19|0.185|0.105|0.155|0.155|0.215|0.21|0.265|0.265|0.32|
2022-02-13 18:07:20|amer_0378|MVN.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:20|amer_0379|TML.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|0.63|0.27|0.405|0.75|0.69|1.305|2.01|1.395|1.71|3.03|4.32|3.99|2.79|2.7|3.12|2.25|2.46|2.7|1.68|1.47|1.41|0.99|1.53|1.05|1.065|0.855|0.96|1.38|1.35|1.2|1.47|1.56|2.16|1.59|2.37|1.89|2.04|1.74|1.56|1.26|0.945|0.75|0.93|0.735|0.99|0.84|0.66|1.185|1.35|1.35|0.89|0.91|0.77|0.77|
2022-02-13 18:07:22|amer_0380|NTB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:22|amer_0383|IB.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.6|8.4|11.7|||10.8|11.4||51|34.8|52.2|28.8|10.5|8.4|10.8|7.8|7.5|9|9.9|7.8|8.4|8.7|10.8|10.5|10.8|9|8.4|7.2|4.8|2.75|1.55|0.55|0.65|1.75|2.1|1.65|1.75|1.15|0.95|1.2|1.2|0.6|0.5|0.73|0.72|0.435|0.44|0.37|0.35|0.33|0.32|0.325|0.31|0.24|0.255|0.19|0.165|0.21|0.17|0.16|0.19|0.165|0.245|0.29|0.23|0.185|
2022-02-13 18:07:24|amer_0384|GXI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:24|amer_0385|RGX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:24|amer_0386|ELR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.984|2.214|3.69|3.28|2.624|2.214|2.378|2.706|2.214|1.148|1.886|1.64|3.28|10.25|16.4|8.774|10.086|10.25|12.874|9.02|8.856|10.824|9.84|9.84|9.43|10.414|16.564|18.614|18.286|21.32|27.06|20.582|7.38|2.46|3.485|4.182|4.756|7.216|12.136|9.348|11.89|14.842|11.234|7.38|5.822|4.428|3.403|1.64|1.476|1.435|1.23|0.656|0.574|0.533|0.656|0.902|0.7052|1.189|1.3038|1.4104|0.8692|0.656|0.656|0.8528|0.6068|0.3567|0.287|0.2091|0.2665|0.2788|0.2952|0.2583|0.1968|0.1394|0.1968|0.164|0.2706|0.2132|0.2173|0.2542|0.3075|0.395|0.38|0.335|0.29|0.285|
2022-02-13 18:07:27|amer_0387|TK.V|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.35|0.4|0.48|0.45|0.32|0.23|0.49|0.49|0.5|0.41|0.39|0.33|0.28|0.295|0.42|0.56|0.475|0.35|0.31|0.26|0.23|0.125|0.03|0.07|0.1|0.11|0.22|0.33|0.15|0.2|0.315|0.52|0.38|0.495|0.3|0.63|0.48|0.62|0.92|1.25|0.77|0.55|0.42|0.425|0.275|0.195|0.205|0.2|0.24|0.19|0.12|0.125|0.23|0.19|0.215|0.5|0.58|0.53|0.7|0.485|0.52|0.375|0.325|0.36|0.28|0.175|0.195|0.11|0.175|0.18|0.225|0.285|0.22|0.19|0.16|
2022-02-13 18:07:30|amer_0388|ITUB4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0389|ABEV3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0390|BBDC4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0391|PETR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0392|BRFS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0393|CIEL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0394|PETR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0395|ITSA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0397|UGPA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0399|BBSE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0400|VALE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0401|BBAS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0402|BBDC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0403|EMBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0404|KROT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0405|CCRO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0406|VIVT4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0407|PCAR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0408|JBSS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0409|LREN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0411|CMIG4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0413|WEGE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0414|KLBN11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0415|TIMP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0416|LAME4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0417|GGBR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0418|HYPE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0419|BRML3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0421|RADL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0422|SBSP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0423|RENT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0425|ESTC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0426|SANB11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0427|CPFE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0429|MULT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0430|CESP6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0431|NATU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0432|TOTS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0433|QUAL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0434|PSSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0435|CSNA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0436|CYRE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0437|CPLE6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0438|CSAN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0439|MDIA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0440|ENBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0441|GOAU4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0442|SULA11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0443|BTOW3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0444|LAME3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0445|BRAP4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0446|TAEE11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0448|BRSR6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0450|ECOR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0451|BRKM5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0452|ELET3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0453|USIM5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0454|ELET6.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0455|OIBR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0456|ODPV3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0457|DTEX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0459|AMXL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0460|FEMSAUBD.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0461|TLEVISACPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0462|GFNORTEO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0463|WALMEX.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0464|CEMEXCPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0465|GMEXICOB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0466|ALFAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0467|GFINBURO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0468|FUNO11.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0469|BIMBOA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0471|KIMBERA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0472|ASURB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0473|PINFRA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0474|AC.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0475|MEXCHEM.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0476|GCARSOA1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0477|PE&OLES.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0478|GRUMAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0479|LIVEPOLC.1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0480|GAPB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0481|GENTERA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0482|ALSEA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0484|COMERCIUBC.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0485|FIBRAMQ12.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0486|LALAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0487|TERRA13.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0488|CHDRAUIB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0489|OMAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0491|VESTA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0492|LABB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0493|AEROMEX.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0494|BOLSAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0495|HERDEZ.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0496|FSHOP13.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0497|VOLARA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0498|MFRISCOA.1.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0499|ICHB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0500|BACHOCOB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0501|FIHO12.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0502|FIBRAPL14.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0504|AZTECACPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0506|HCITY.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0508|CULTIBAB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0509|SIMECB.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0510|ARA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0511|CREAL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0512|AXTELCPO.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0513|GFAMSAA.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0514|KOFL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0515|PAPPEL.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0517|URBI.MX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0518|ALUA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0519|APBR.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0520|BMA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0521|COME.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0522|EDN.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0524|FRAN.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0525|GGAL.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0526|PAMP.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0528|TECO2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0529|TS.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0530|YPFD.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0531|BHIP.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0532|CARC.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0533|CECO2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0534|IRSA.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0535|METR.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0536|POLL.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0537|SEMI.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0538|TGNO4.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0539|TGSU2.BA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0540|EQTL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0542|MRVE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0543|VLID3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0544|HGTX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0545|ABCB4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0546|SLCE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0547|SMTO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0549|IGTA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0550|COCE5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0551|MPLU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0552|LINX3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0553|ALUP11.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0554|ALSC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0555|ARZZ3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0556|GFSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0557|MRFG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0558|RAPT4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0559|LLIS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0560|HBOR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0561|EVEN3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0563|LEVE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0564|POMO4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0565|CSMG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0566|GOLL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0567|BBRK3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0568|BPAN4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0570|EZTC3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0571|BEEF3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0572|ETER3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0573|FLRY3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0574|LIGT3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0575|PDGR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0576|MILS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0577|JSLG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0578|MYPK3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0579|KEPL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0580|BRPR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0581|AMAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0582|QGEP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0584|TCSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0585|ANIM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0587|MEAL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0588|SEER3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0589|CVCB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0591|DASA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0592|TUPY3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0593|LPSB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0594|MGLU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0596|SCAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0597|DIRR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0599|RLOG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0602|PMAM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0603|FESA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:13|amer_0605|SSBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:13|amer_0606|BPHA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0608|ABCB10.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0610|GPIV33.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0611|PTBL3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0612|PINE4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0613|PRVI3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0614|TPIS3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0615|BAZA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0616|TGMA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0617|JHSF3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0619|CLSC4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0621|WSON33.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0622|SAPR4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0623|POMO3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0624|CELP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0626|GOAU3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0627|BRAP3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0628|ALPA4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0629|GUAR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0630|ALPA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0631|OIBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0632|GRND3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0634|WHRL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0636|CGAS5.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0637|TRPL4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0638|CPLE3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0639|BRKM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0640|USIM3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0641|GGBR3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0642|KLBN4.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0643|CMIG3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0645|ITSA3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0646|ITUB3.SA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0647|AESGENER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0648|AGUAS.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0649|AMZN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0650|ANDINA.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0651|ANDINA.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0652|ANTARCHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0653|AUSTRALIS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0654|AZUL.AZUL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0655|BAC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0656|BANMEDICA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0657|BANVIDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0658|BCI.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0659|BESALCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0660|BINT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0661|BLUMAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0662|BSANTANDER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0663|CALICHERAA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0664|CAMANCHACA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0665|CAP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0666|CCU.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0667|CEMENTOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0668|CENCOSUD.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0669|CFMITNIPSA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0670|CGE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0671|CGEGAS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0672|CHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0673|CMPC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0674|COLBUN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0675|COLO.COLO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0676|CONCHATORO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0677|COPEC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0678|CRISTALES.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0679|CRUZADOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0680|CSCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0681|ECL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0682|EISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0683|EMBONOR.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0684|ENAEX.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0685|ENELAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0686|ENELCHILE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0687|ENELGXCH.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0688|ENJOY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0689|ENLASA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0690|ENTEL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0691|EWJ.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0692|FALABELLA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0693|FORUS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0694|GOOGL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0695|HABITAT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0696|HF.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0697|IAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0698|IANSA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0699|ILC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0700|INDISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0701|INTC.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0702|INVERCAP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0703|INVERMAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0704|ITAUCORP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0705|IVV.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0706|IYW.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0707|LIPIGAS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0708|LTM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0709|MALLPLAZA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0710|MASISA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0711|MOLLER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0712|MSFT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0713|MULTIFOODS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0714|NITRATOS.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0715|NORTEGRAN.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0716|NUEVAPOLAR.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0717|ORO.BLANCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0718|OXIQUIM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0719|PARAUCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0720|PAZ.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0721|PEHUENCHE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0722|POTASIOS.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0723|PROVIDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0724|PUCOBRE.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0725|PUERTO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0726|QUINENCO.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0727|RIPLEY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0728|SALFACORP.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0729|SBUX.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0730|SCHWAGER.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0731|SECURITY.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0732|SIEMEL.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0734|SK.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0735|SM.CHILE.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0736|SM.CHILE.D.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0737|SMSAAM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0738|SMU.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0739|SONDA.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0740|SOQUICOM.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0741|SQM.A.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0742|SQM.B.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0743|TRICOT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0744|V.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0745|VAPORES.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0746|VSPT.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:43|amer_0747|ZOFRI.SN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:43|amer_0748|BHC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.658|1.0071|1.4301|2.5849|5.8614|6.4389|6.8417|8.0301|5.848|5.4183|7.0096|6.7343|9.2319|11.4543|7.8488|7.023|9.7355|9.7624|12.5085|12.4715|22.6602|21.1496|27.7462|41.4095|39.2106|38.942|44.5349|49.0133|59.7022|53.2096|29.9854|26.3866|28.2464|39.13|42.2588|33.7386|18.7392|13.7304|16.9599|14.6368|13.2873|12.2197|12.6964|18.202|18.8825|19.438|18.0554|11.8718|17.3034|18.4967|20.1893|13.1825|10.3894|8.8745|8.214|8.6601|10.3228|12.6947|14.5811|15.5294|13.8873|16.1663|19.6384|24.9493|28.28|48.4|50.15|39.06|47.66|53.49|45.67|54.26|59.34|76.26|90.68|107.4|124.62|145.44|134.94|146.75|166.33|250.21|277.07|238.2|140.56|34.05|26.05|32.19|19.47|14.69|22.54|17.88|26.2|20.51|30.6|33.17|25.25|32.97|33.04|28.9|38.87|21.81|24.84|20.7|26.41|39.87|36.38|35.32|34.94|
2022-02-13 18:08:46|amer_0749|NTR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||3.921|4.9361|6.1431|6.7335|7.8074|6.958|7.4034|8.1172|9.5654|8.6827|8.5761|8.9821|9.886|10.7372|9.2564|6.7467|8.2874|6.7755|6.4547|6.4943|5.9072|6.2045|7.0011|6.819|10.2384|8.0461|7.6545|7.7493|8.6649|9.2014|9.0792|8.8524|8.994|8.1823|7.8194|8.733|10.2757|10.0138|11.8247|14.9579|18.4646|19.6819|21.7288|20.1583|17.3548|19.1993|17.8837|21.7423|31.3375|34.5821|46.9724|59.3205|81.1009|90.2171|133.8871|78.119|50.7625|57.8793|61.6658|55.2676|65.1655|69.1503|52.3248|84.258|88.2937|98.138|94.6329|78.2687|72.5405|78.569|77.0193|74.192|70.6427|69.9749|70.8611|57.3988|63.0919|72.8072|74.6542|72.0187|77.0742|77.3746|74.1518|53.2554|46.8171|44.7782|43.2031|44.6208|51.0796|48.3197|45.256|51.6647|55.7206|53.0921|62.8279|65.9757|57.2431|63.4477|63.5672|60.4482|57.4777|45.1352|41.4891|50.2249|59.4797|66.3074|74.1376|81.7132|95.08|
2022-02-13 18:08:49|amer_0750|OTEX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.484|2.2394|4.1038|3.7722|4.8104|3.3265|2.8428|6.4193|4.1581|3.37|3.6418|3.4352|3.495|3.3896|5.2181|4.3321|3.4352|3.3428|4.1364|4.5299|4.4647|5.1985|5.5116|8.288|8.4641|4.8484|5.068|4.5441|4.0549|3.3243|3.7809|4.1005|3.5331|4.1397|5.0419|5.6464|5.1311|5.4572|6.6878|6.827|7.3161|7.9032|8.0423|9.3729|8.8924|9.2229|9.286|10.6057|8.825|10.4665|9.9426|12.5646|12.9821|11.8776|11.7798|12.9364|10.9144|11.6819|12.1907|12.7864|16.0927|16.779|21.0531|22.8745|23.117|27.0462|29.4605|29.9084|23.0824|26.8176|30.1929|30.4389|35.863|39.5713|38.0448|42.0252|39.5915|36.1719|39.3204|41.2146|44.3882|46.5472|42.6941|48.522|52.6551|52.3076|55.5801|48.5247|56.4532|53.934|56.8401|59.2844|61.5967|62.2431|60.32|
2022-02-13 18:08:52|amer_0751|SHOP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34|43.3|44.46|35.6|36.37|37.16|58.01|58.72|97|116.63|146.48|132.2|157|193.61|210.7|180.26|273.54|394.66|415.72|534.76|590|1289.77|1368|1500.33|1324.56|1838.77|1734.9|1741.69|
2022-02-13 18:08:53|amer_0752|TECK.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||7.5894|7.6706|8.8401|8.7163|8.7107|9.7312|9.1895|9.1074|10.454|9.9601|9.2317|9.4133|7.1555|6.8068|5.3601|4.5586|3.7757|3.7251|4.3216|5.1042|4.6629|3.6|3.4979|3.4805|4.956|5.0538|4.5499|3.7769|4.5074|5.2976|4.9076|3.6227|4.1781|4.0124|4.0156|5.2367|8.0113|8.9392|8.8056|9.9834|13.6277|16.5547|15.4071|19.4359|23.2927|28.2065|25.5696|26.7225|33.9251|31.0652|35.248|36.8232|28.0395|33.3103|39.3227|24.1678|4.8144|5.6381|14.835|23.592|29.4461|35.3881|25.3205|34.0395|49.9588|41.5501|39.8969|25.1655|29.5458|29.2989|26.2724|24.1726|30.5125|24.1399|19.317|23.7959|24.2117|20.893|21.7425|18.9309|14.6135|15.9939|11.5117|5.9232|5.0156|9.2517|16.0319|22.2901|25.3671|27.4534|21.3127|24.9525|31.6864|32.031|32.3728|30.1421|28.6332|30.1746|29.5417|21.0404|22.111|10.5228|14.0757|18.4056|22.9825|23.9896|28.5042|31.53|36.43|
2022-02-13 18:08:56|amer_0753|WCN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6621|18.5519|22.5757|23.5716|29.5741|30.4373|31.8051|32.2832|32.5355|29.0031|26.533|29.3749|25.4839|27.2501|28.1266|28.4055|29.5343|35.311|35.1915|36.3468|36.8249|38.0997|46.8777|49.0821|45.4169|46.8777|42.0173|54.1683|57.5416|62.7759|66.5871|74.8796|83.5259|83.8152|87.8776|89.1379|98.1886|100.6192|99.2459|115.8972|124.4208|118.6976|116.5587|108.5394|122.6597|133.8531|129.6031|132.3085|147.9569|167.2133|174.24|
2022-02-13 18:08:58|amer_0754|WEED.TO|total_return_price|0.272785622593||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|1.6|2|1.75|0.55|0.4|0.3|0.25|0.2|0.2|0.1|0.15|0.2|0.1|0.3|0.25|0.15|0.1|0.1|0.05|0.05|0.05|0.05|0.05|0.45|0.45|0.55|0.6|1.55|4.65|6.25|4|5.75|6.7|5.5|3.6|2.75|2.95|2.55|3.1|2.175|1.975|1.85|1.75|1.7|1.3|0.95|1.075|0.525|0.2|0.625|0.5|0.4|0.4|1|0.9|0.65|1.275|1.375|1.2|1.675|2.075|0.23|0.5||0.35|0.03|0.05|0.05|0.05||3.69|2.35|1.84|2.06|2.02|1.99|2.42|2.6|2.79|3.12|7.22|10.16|9.87|8.95|11.82|31.69|30.25|32.79|43.48|61.35|67.67|46.63|26.92|20.46|23.43|23.75|24.6|40.18|33.33|25.29|16.31|11.71|
2022-02-13 18:09:01|amer_0755|WPM.TO|total_return_price|0.313483915127||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1659|1.7327|0.8664|0.8664|0.6498|0.5631|0.2166|0.13|0.1733|0.13|0.13|0.0866|0.0866|0.0866|0.0866|0.1733|1.7327|1.7327|2.1226|2.9889|3.4914|2.9976|3.4048|4.4357|9.8418|11.5052|9.4693|9.2613|9.5299|11.1933|12.7354|13.853|13.8617|15.0746|12.6401|3.9679|8.7935|7.9272|8.4036|12.8914|13.9223|14.806|16.2355|23.2357|38.1754|34.4906|30.6792|25.6395|28.3762|25.6324|23.6142|35.3857|27.9142|21.0126|21.262|21.1266|25.2011|21.5992|25.9996|19.6849|22.8339|21.1821|15.5538|16.6548|20.9671|22.3735|32.963|29.8731|25.5406|26.6702|23.7027|24.2422|24.5607|26.0248|26.3505|21.8913|31.0198|28.3488|34.6184|35.9303|33.9375|47.1877|73.7831|63.0454|47.2598|53.2152|55.4997|50.8175|53.52|
2022-02-13 18:09:03|amer_0756|AC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.58|17.62|17.24|13.91|12.89|11.65|9.07|9.06|4.22|1.77|1.11|1.47|1.86|1.26|2.22|1.75|2.94|3.63|2.43|2.18|1.32|1|0.98|1|1.24|1.78|3.07|2.61|3.7|7.57|5.35|9.49|8.5|11.06|12.72|13.28|11.66|10.09|8.79|9.46|9.81|14.21|13.82|17.24|25.54|25.64|26.28|23.14|27.49|26.07|32.2|40.73|43.13|50.01|12.7|16.95|16.5|22.98|25.79|25.75|22.68|21.34|
2022-02-13 18:09:05|amer_0757|ACB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.6|2.76|1.8|0.42|0.06|0.84|0.9|0.78||||1.08|1.56|1.44|1.5|1.2|0.96|1.08|0.9|0.72|0.78|0.6|0.42|0.36|0.3|0.36|0.66||4.8|4.2|3.6|4.68|6.96|6.24|5.7|16.08|27.48|30.96|25.92|33.48|96.12|108.36|107.52|146.28|81.36|146.76|118.08|75.48|33.48|15.1201|16.79|6.25|10.67|11.43|11.28|8.64|6.95|
2022-02-13 18:09:07|amer_0758|APHA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.05|0.99|0.98|0.87|1.28|1.33|1.59|3.46|5.08|6.57|5.3|6.86|18|12.67|12.68|19.54|7.57|12.31|9.28|7.45|6.38|4.65|5.82|5.8||||||
2022-02-13 18:09:08|amer_0759|ATZ.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.6|17.75|16.42|15.3|12.69|12.07|12.53|13.8|16.42|17.41|16.16|17.9|16.99|18.93|22.12|17.85|18.01|24.27|29.91|29.47|41.23|50.62|55.93|
2022-02-13 18:09:09|amer_0760|BBU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.2634|22.8464|30.4727|31.6782|31.7057|34.2096|35.7629|42.2375|44.609|50.1142|54.6683|42.2135|50.8898|50.5339|50.0514|54.6483|34.9237|41.4049|39.9951|48.4893|49.714|57.8589|57.2741|58.05|
2022-02-13 18:09:10|amer_0761|BEP.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1274|1.2149|1.4145|1.384|1.5606|1.572|1.763|1.7135|1.8817|1.9503|1.9522|2.0825|2.1131|2.3738|2.6059|2.4658|2.5953|2.9089|2.9832|3.0931|3.1178|3.0931|3.2208|3.0549|3.42|3.5788|3.7421|3.9116|3.992|3.6638|3.4319|4.0462|4.111|3.5025|3.5537|3.599|4.1743|4.636|5.2124|4.9342|5.3523|5.392|5.8983|5.9798|7.1731|7.2662|7.2607|7.6595|8.4827|8.6163|8.9054|8.6631|8.3742|8.5505|10.3402|10.259|11.1173|11.6365|13.9135|12.9241|13.0487|13.2662|14.2463|14.2413|15.9497|15.1522|15.7311|17.9061|17.0926|18.8302|17.1056|17.5493|17.6204|16.1187|19.989|21.7416|25.0809|30.0318|29.8898|34.0551|38.9442|53.2961|48.5003|47.2043|48.6488|44.33|
2022-02-13 18:09:13|amer_0762|BPY.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9983|13.9022|13.5296|14.5685|14.595|15.5628|16.8006|19.0222|21.8479|20.1259|21.3872|24.2841|22.9203|22.4624|23.6558|23.2338|23.9547|25.0055|24.203|23.1428|20.9738|21.767|23.5913|18.8253|25.1878|22.8666|25.4708|22.6656|11.9344|13.0821|15.73||||||
2022-02-13 18:09:14|amer_0763|BTO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1853|1.5677|1.1402|0.5226|0.4751|0.5796|0.7316|0.7031|1.0832|1.1972|1.5582|1.8718|2.5274|2.6604|3.0405|3.5631|3.088|3.9621|3.3635|3.6486|3.4205|3.012|2.2899|2.5179|2.0808|2.822|2.936|2.2424|1.8813|1.8908|1.9098|1.4062|1.4632|2.1568|2.6319|3.2115|2.7554|3.5916|3.5346|3.3445|3.4586|3.3445|3.2115|2.8315|3.5631|3.6866|3.6011|4.3802|4.6118|4.7462|6.5224|8.3606|6.9933|5.3014|5.2911|4.22|4.88|
2022-02-13 18:09:16|amer_0764|BYD.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:16|amer_0765|CHP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4281|6.3247|6.7151|6.973|6.9819|6.8481|7.1121|8.0378|7.6045|7.9428|8.4803|9.0136|10.4758|10.3901|10.0528|10.6021|10.6953|10.3734|10.6535|9.4147|9.9843|10.1099|9.699|12.1687|11.9595|12.9827|12.3427|10.8302|11.7473|11.742|12.3667|13.2577|14.0639|14.1532|15.1983|
2022-02-13 18:09:18|amer_0766|CHR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8565|4.5392|4.8924|5.8153|6.1328|6.3571|7.1991|8.194|7.2366|6.2093|6.8111|4.7804|6.7054|7.3817|7.3254|7.9829|3.05|2.98|2.21|3.6|4.57|4.63|3.84|3.32|
2022-02-13 18:09:19|amer_0767|CIGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9133|0.9716|1.0007|1.1367|1.5545|1.7391|2.5746|2.0986|3.4879|3.5948|3.3033|3.5753|3.8377|4.3234|3.449|3.8668|3.1576|3.4976|3.7891|4.2166|4.8578|6.5094|6.8747|8.7304|6.8339|7.4538|6.0023|4.9258|3.1673|4.032|4.749|5.1493|6.0994|6.4609|5.8488|7.617|9.3036|9.5912|10.349|11.5965|11.068|11.6393|10.3374|10.4928|12.3582|15.0669|11.9191|11.7753|8.6158|5.6739|6.0042|6.2141|4.03|5.2425|8.0251|7.8891|9.0161|8.6041|9.5835|11.6781|14.2625|12.9761|10.5356|10.4734|11.8841|11.068|10.862|10.9125|13.1627|12.9218|15.7554|18.1417|20.9212|21.6543|23.6483|23.9656|33.2665|47.2587|53.5863|61.0852|48.696|43.7246|54.5765|49.114|62.4321|72.8102|61.4864|75.4261|88.9167|99.5021|99.532|74.9683|88.8886|93.2966|99.1457|100.805|67.1236|77.7434|88.4917|113.1154|123.3005|138.6785|161.9648|188.38|
2022-02-13 18:09:22|amer_0768|CJT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6951|6.3166|6.8245|5.5335|6.6054|6.9633|5.1957|6.0786|7.2714|8.342|9.572|10.099|11.8054|17.9121|18.7082|20.1752|25.0777|24.7715|24.1457|18.8172|24.1283|24.1254|31.1749|40.7621|44.2224|44.5696|45.2113|48.5582|56.4703|66.1764|62.3177|81.1903|66.9524|76.7901|80.7538|94.1357|103.7491|93.2409|158.9388|192.0466|213.9032|164.4515|176.1972|201|166.57|
2022-02-13 18:09:24|amer_0769|CRON.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.55|0.5|0.345|0.315|0.19|0.2|0.89|1.48|2.78|1.78|2.59|6.99|8.39|8.22|14.47|14.01|27.06|20.88|12.39|9.97|7.99|8.18|6.76|9.15|11.74|10.77|7.16|4.92|
2022-02-13 18:09:25|amer_0770|DGC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:25|amer_0771|DIR.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8114|5.8296|5.8111|4.9732|4.8409|4.9845|5.3779|5.7208|5.4235|5.1686|5.6323|5.3385|5.113|4.795|5.4485|6.1087|5.6606|6.1152|6.0866|6.7419|7.06|6.9393|7.6159|8.3608|8.372|8.0747|10.1963|10.2546|11.5861|11.8715|8.0975|9.8939|10.6046|12.4926|12.9502|15.01|16.1212|17.16|
2022-02-13 18:09:26|amer_0772|DRG.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:26|amer_0773|ECN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0499|2.9853|3.2548|3.7399|3.6371|3.712|3.2233|3.2516|3.6581|3.2127|4.1821|3.9723|4.4424|4.693|3.458|3.787|4.9891|6.4362|7.861|9.1944|10.41|5.29|
2022-02-13 18:09:27|amer_0774|EDV.TO|total_return_price|0.296450939457||||||||||||||||||||||||||||||||||||||||||||||||||||13.3253|14.094|13.05|13.3163|24.0031|21.821|13.8955|17.741|13.1481|17.7346|14.6644|8.7753|9.4373|10.1114|10.1002|12.2499|57.5118|42.3965|29.5358|29.1844|26.2625|20.3829|19.2562|16.4784|17.7967|17.7967|18.1263|15.6545|16.0665|14.913|17.4672|29.5788|34.1478|26.0886|21.2697|25.6736|29.3778|24.0131|23.928|32.7148|65.9974|74.4852|64.6116|56.2271|77.422|84.2689|96.9341|84.7622|61.8933|60.685|57.9189|30.9942|14.4079|13.7355|14.8881|18.0579|23.3408|22.4763|20.9395|28.0473|24.9737|22.9566|21.7079|19.9789|21.4197|19.4987|22.6684|22.0921|14.4079|10.4697|6.5316|5.9553|7.5882|8.2605|8.2605|4.6105|5.6671|6.0513|4.8987|6.5316|10.5946|16.2233|24.3685|25.1658|24.7816|21.631|22.8029|22.0249|22.8317|21.0451|22.8605|19.393|19.2681|18.2692|23.6866|22.9085|19.2201|24.0708|34.6654|31.39|24.746|25|29.025|31.0746|31.07|
2022-02-13 18:09:30|amer_0775|EFN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3167|3.9385|3.5792|4.2149|4.7677|6.2187|8.1673|9.0863|9.6114|9.9984|9.1277|9.2798|9.7703|11.4356|13.1768|13.2528|11.5606|9.7141|9.5284|11.4844|10.8351|10.7428|7.9626|8.2964|8.6692|3.8245|5.3447|6.396|6.1035|8.1267|9.1723|10.1702|10.6375|8.6106|9.8968|10.9568|13.0756|13.7171|14.4599|12.8639|12.88|
2022-02-13 18:09:31|amer_0776|EIF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8478|1.9041|1.9717|2.1282|2.4115|3.1114|3.099|2.8104|2.9967|3.2703|3.5123|3.8329|3.8386|3.9715|3.7361|3.3043|3.4722|3.5922|3.6279|3.1868|3.4891|4.0398|5.017|5.4643|6.8396|6.3788|7.8732|8.2263|10.1307|10.7198|10.1982|12.3263|12.785|12.4832|13.3034|14.5962|15.7245|14.3444|13.9056|12.9258|12.4474|13.7548|12.0112|14.1588|13.9168|13.4143|16.127|18.6792|19.3336|21.8709|25.0363|31.0244|29.0031|21.6415|25.9034|26.958|23.8155|26.758|26.4048|22.0756|27.8939|33.0583|34.7134|39.2657|18.4811|25.0711|28.628|34.6574|37.8944|38.1854|43.9768|42.6996|
2022-02-13 18:09:34|amer_0777|ENGH.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3603|0.3628|0.4039|0.3308|0.5045|0.5677|0.776|1.0837|1.2798|2.4666|2.1673|2.2705|2.4769|2.3221|2.1157|1.674|1.9816|2.0125|2.0022|1.899|2.0641|2.1508|2.6214|2.993|3.6329|4.025|4.1282|3.6741|3.6741|3.3645|3.1375|3.3232|3.5627|4.5989|3.22|3.4347|3.3026|3.1994|3.3129|3.1202|2.7837|2.8062|2.2933|2.2266|2.1382|2.1801|2.5155|2.7251|3.4533|3.4876|3.5041|3.67|3.6103|4.2925|4.1502|4.2043|5.7489|5.9447|5.9503|6.2213|7.9538|9.1816|11.7755|12.1391|14.6076|14.3094|15.0271|16.034|18.556|24.4345|23.8638|27.149|26.9879|24.4836|24.5008|22.9755|24.1244|26.521|25.0569|24.4443|29.7177|31.5841|37.453|35.4175|34.5661|30.9764|34.0817|36.6701|49.6653|50.4177|70.1107|64.2317|63.7222|57.7778|55.815|53.0873|44.94|
2022-02-13 18:09:36|amer_0778|ERO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|7.46|8.4|9.7|11.92|9.9|15.79|21.8|19.35|23.45|10.31|19.67|18.51|20|22.08|25.45|24.19|19.2|
2022-02-13 18:09:38|amer_0779|GOOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.6|27.76|24.64|39.2|42.44|75.72|83.23|57.06|64.18|47.73|55.92|47.01|28.14|31.52|39.75|38.13|50.17|54|47.44|46.63|
2022-02-13 18:09:39|amer_0780|GRT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2851|24.2903|23.1595|23.9839|25.0345|26.6005|26.1823|26.8462|28.6111|30.7737|31.1215|26.7281|27.8494|27.8781|29.3367|30.9622|35.1217|36.4698|41.0302|40.5754|40.2272|42.3495|45.2248|47.5713|45.7885|57.4694|54.8942|59.0286|61.6922|51.5381|66.353|73.386|75.4801|74.6202|81.1533|88.8401|105.4217|
2022-02-13 18:09:41|amer_0781|H.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0576|17.7705|19.6597|21.176|21.3733|19.6022|20.1398|19.357|19.4832|19.3375|18.2208|17.6619|17.5974|17.808|18.7664|20.771|22.9156|23.4952|23.2142|24.4342|27.5057|27.9502|29.0508|29.8382|30.24|32.72|
2022-02-13 18:09:42|amer_0782|HEXO.TO|total_return_price|0.817653890825|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2|||4.2|4.2|2.4|2.4|2.1|2.7|7.56|8.32|5.56|9.08|15.2|16.84|16.72|23.6|34.68|44.44|21.96|11.76|4.6|2.92|3.88|3.8|8.18|7.19|5.05|2.05|0.9|
2022-02-13 18:09:43|amer_0783|IMG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0766|5.6339|5.421|4.8911|4.4739|4.7225|3.7965|4.1339|3.191|4.1866|3.4333|3.4762|2.6057|3.0834|2.8228|2.3017|2.6491|2.1714|2.1714|1.9542|2.6057|2.8662|3.6092|5.0617|5.1497|5.3522|6.8176|5.674|5.8513|7.4028|8.0484|7.6558|6.6564|9.0299|7.1961|6.693|7.4297|7.6633|8.2928|9.0985|8.9808|8.5553|9.4087|8.1232|7.4759|7.8862|7.4317|6.9908|5.6037|5.3924|7.0561|10.1013|10.9369|14.0471|15.3892|12.5835|17.4957|16.9831|16.6191|20.0084|17.0741|19.606|15.3474|12.5966|11.5422|14.9455|11.039|7.1041|4.42|4.92|3.53|3.89|4.39|3.1|3.14|2.36|2.5|2.18|1.97|2.86|5.35|5.3|5.19|5.32|6.69|7.63|7.33|6.68|7.66|4.75|5.01|4.63|4.43|4.52|4.85|3.2|5.39|5.11|4.67|3.74|3.65|2.87|3.94|
2022-02-13 18:09:47|amer_0784|IVN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4582|9.0695|13.9066|15.6773|6.0895|5.1394|2.5135|1.9435|1.2525|1.0365|0.6565|0.6996|1.0797|1.1229|0.8897|0.8983|0.7342|0.7515|0.7774|1.2956|1.4079|1.4079|1.5634|2.7468|2.7986|2.7209|2.8245|2.6863|2.9368|7.1606|8.6376|6.3487|6.9619|5.7354|7.8602|7.2124|7.9898|7.9812|7.2211|9.2509|5.839|5.9427|10.3651|11.5744|13.2588|10.7798|8.6376|8.9918|9.3286|7.1779|2.8245|6.2191|5.4244|11.2203|13.397|14.4853|13.1292|20.9203|21.0478|23.6284|21.2399|17.1494|16.2159|15.2642|9.51|||||2.24|1.99|1.59|1.33|1.14|1.04|0.92|0.92|0.67|0.61|0.87|1.01|2.33|2.47|4.38|3.83|4.04|4.07|2.77|2.79|2.61|2.36|3.16|3.82|3.66|4.06|2.4|3.59|4.95|6.86|6.5|7.97|8.23|10.32|
2022-02-13 18:09:49|amer_0785|KL.TO|total_return_price|0.660637042863||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0135|3.3625|4.3491|6.9466|8.2352|7.7117|9.4683|8.8658|11.9266|14.367|19.1664|20.4621|27.268|24.8193|39.8499|40.9488|56.9553|59.7265|43.1091|58.939|65.967|59.887|39.7508|46.3398|49.0721|56.0402|49.71|
2022-02-13 18:09:51|amer_0786|KMP.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.356|9.369|10.1443|9.8593|9.6791|10.6368|10.9425|11.1767|12.129|12.0963|12.9308|14.4952|14.3609|17.5605|17.3029|18.6212|17.7746|14.7013|16.6077|16.1384|16.7187|18.1701|20.2005|20.8405|23.59|
2022-02-13 18:09:52|amer_0787|LUN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.006|1.5904|1.6265|1.5361|1.5361|1.3554|0.759|0.9036|0.9759|0.6867|0.7229|0.759|0.9036|0.6145|0.994|0.8675|0.6867|0.6867|0.4157|0.6145|0.4337|0.2892|0.2169|0.3614|0.4067|0.5723|0.5422|0.506|0.6175|0.8585|1.732|2.8614|2.3344|2.4096|3.1566|3.3735|3.1024|3.9157|5.0754|8.4337|9.8976|8.9458|12.9518|11.6115|11.6205|11.485|8.6205|6.3253|5.6205|2.8554|1.0753|1.8072|3.0271|3.2621|3.8856|4.8705|2.7199|4.6446|6.5603|7.2741|6.6868|3.2982|3.497|4.0392|3.8133|4.5362|4.6265|4.0121|3.6145|4.0934|4.1566|4.5904|5.3042|4.997|5.1687|4.6175|4.6356|3.4066|3.4337|3.6958|3.9398|4.6898|5.7831|6.7957|6.713|7.8215|7.6725|7.7809|6.756|6.3523|5.2631|5.8124|6.7923|5.8965|7.3748|5.0707|7.021|7.2003|10.997|12.6412|10.9813|9.11|9.88|
2022-02-13 18:09:55|amer_0788|MTY.TO|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||1.2898|1.0674|0.5693|0.3736|0.3113|0.2224|0.4092|0.1868|0.3113|0.2224|0.2224|0.1957|0.2313|0.2669|0.3647|0.4892|2.2238|1.61|1.3343|0.4448|0.4003|0.2313|0.4359|0.3202|0.3469|0.2402|0.2402|0.3113|0.2669|0.2224|0.2669|0.3202|0.6582|1.1386|1.2631|1.9124|2.5707|3.2912|3.647|3.2912|4.2252|4.8034|5.346|5.8263|6.2266|8.8684|8.6282|11.3857|10.0959|8.3169|6.7603|6.0931|6.6713|7.7387|7.5608|8.0056|8.228|9.9892|10.1849|11.7409|13.3866|13.5179|13.0348|13.7915|14.4671|15.9534|18.3136|18.5395|24.1792|22.6639|29.1448|29.2077|29.6676|28.3899|31.0237|32.7557|33.679|31.913|32.02|29.8482|29.5896|41.2712|40.1711|48.1702|50.1456|46.1479|45.4978|50.6524|49.5042|46.905|59.1323|64.2894|57.778|59.3377|62.3528|55.4228|50.9825|24.6462|34.5981|51.3503|50.4059|60.0993|68.4999|55.19|54.99|
2022-02-13 18:09:58|amer_0789|NVU.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2616|12.8436|13.9355|17.1749|16.505|15.5275|17.6963|17.4863|18.8091|21.0728|22.5643|23.0363|22.9895|22.0615|27.0808|24.7883|27.8697|28.8346|32.2942|34.3769|35.45||||||
2022-02-13 18:09:58|amer_0790|NWH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3104|4.695|5.0428|5.2163|5.4193|5.5428|5.4218|5.5132|5.887|6.441|6.5987|6.3764|6.6036|6.0379|5.9554|5.5881|5.3492|5.6519|5.6899|5.5089|5.4469|5.0342|5.2063|5.8129|6.4151|6.8142|7.326|7.1962|7.6015|7.8096|8.4307|8.5579|8.7202|8.8221|9.0429|7.7203|9.6732|9.9425|10.2361|10.5294|7.8953|9.8198|10.3544|11.8763|12.3942|12.4511|12.8193|13.81|
2022-02-13 18:10:00|amer_0791|NXE.TO|total_return_price|0.0761290322581|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.34|0.35|0.3|0.43|0.32|0.31|0.32|0.45|0.54|0.65|0.71|1.75|2.19|2.27|1.65|3.15|3.09|3|2.68|2.22|2.59|2.58|2.4|2.17|2.09|1.82|1.7|0.91|2|2.39|2.235|4.41|4.35|4.87|7.48|5.87|
2022-02-13 18:10:02|amer_0792|ONEX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||2.2841|2.379|2.7256|2.8445|2.8917|2.914|2.8655|2.8951|4.0494|5.1451|5.8335|7.7559|6.1691|7.7761|7.6479|6.0223|9.6936|11.4343|12.622|11.7794|23.7272|23.1903|19.9399|21.6505|19.9865|16.8595|21.0468|18.2047|20.5958|20.3165|18.9439|17.6338|14.7565|12.8409|13.7919|13.5759|13.6464|15.1043|15.8472|15.7054|18.4703|18.5067|18.4458|19.3286|17.7938|20.2683|20.9906|23.6218|26.795|30.331|34.8443|34.6331|33.1792|28.4227|28.5229|26.1158|17.3131|14.7543|19.0933|25.0856|22.5852|27.68|24.5411|27.755|29.0223|32.6619|35.9391|31.4327|31.9613|35.3906|38.1379|37.4597|40.4518|46.83|46.1607|52.3731|55.5589|59.5014|64.039|60.5343|65.5388|71.5104|67.2388|75.0128|82.6674|77.2074|77.1119|82.542|89.3458|93.397|101.6499|94.3551|90.4072|91.1987|94.7798|86.841|73.17|74.2697|77.9123|81.1094|81.2529|50.9941|60.8281|59.0139|72.705|77.8866|89.8074|89.4378|99.28|
2022-02-13 18:10:05|amer_0793|OSB.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||39.6493|44.1549|40.5505|35.1437|32.0078|31.5392|32.8008|30.8184|33.5217|33.3415|36.5855|33.8822|27.9348|33.7019|27.9348|22.528|21.8071|25.2314|32.8008|31.5392|30.2777|30.2777|27.7545|25.7721|25.5918|25.9523|28.6557|25.0512|27.0336|31.8997|32.8008|29.5568|29.0882|27.7545|29.9533|34.7833|39.2889|52.6615|44.1549|47.7398|48.6352|48.692|45.5187|53.7349|54.2025|53.6962|46.6718|40.4718|45.2495|42.3068|48.2838|42.0861|42.4355|27.1231|30.1072|20.1754|4.6494|4.5165|8.9666|11.7562|9.7371|10.4611|7.5585|7.5718|9.7238|9.9961|8.0434|5.2405|5.38|7.6382|8.7873|11.557|20.052|22.9678|20.5778|20.7906|23.8912|20.9492|19.2341|17.293|19.9442|20.7733|20.6134|15.1225|21.3686|20.5827|20.1914|27.0235|27.2751|30.5238|32.8057|39.0549|35.4575|39.451|46.1575|39.7379|34.2532|35.1609|31.4497|31.1771|34.2716|16.5145|30.7941|39.35||||||
2022-02-13 18:10:06|amer_0794|PAAS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||10.5106|8.4085|8.3244|6.937|7.904|7.0631|9.7118|12.0242|11.7299|11.1833|7.6097|6.5166|6.6427|7.0631|8.9971|6.4746|4.5406|4.4145|4.4145|3.4475|3.4054|4.7929|5.4908|5.6421|7.3995|9.5016|8.1899|10.3256|7.5508|7.9376|10.8554|15.5221|19.6759|14.8326|18.1287|16.1696|16.0771|15.1353|17.1702|18.423|24.8135|16.9095|18.2717|24.721|28.7151|23.3757|24.309|29.4214|33.3734|29.4802|19.4741|17.6663|18.7258|18.1372|20.6681|21.0717|19.6826|22.5365|25.5601|34.5177|30.3884|25.2257|23.8603|18.8501|18.6495|14.6313|17.9523|15.9172|14.3668|10.6459|9.5459|11.0171|12.7256|14.7919|11.2278|9.8933|10.3938|10.0888|8.0198|8.5844|13.4709|20.3192|22.0699|19.3606|22.2869|20.9082|20.4|18.8287|20.0186|22.7242|18.43|19.344|17.1858|16.5287|20.2999|30.1503|19.8936|40.5968|42.2141|43.382|37.3288|35.1243|29.3823|31.56|
2022-02-13 18:10:09|amer_0795|PBH.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8812|6.0451|8.0003|8.7218|7.7349|8.8374|8.9559|11.1399|10.9951|10.5405|11.3102|12.0912|13.048|12.8183|12.7839|14.4351|14.8253|14.8938|17.6077|17.0083|17.8656|19.8961|20.5642|23.4947|28.1797|27.9861|33.5507|48.5029|48.4858|56.0987|62.1069|76.2257|83.191|89.7032|95.4817|107.3184|105.4471|89.0212|68.6721|72.6532|85.2212|87.9529|87.4807|66.3504|84.3426|98.3629|100.1261|118.6651|127.0436|131.08|126.44|
2022-02-13 18:10:12|amer_0796|PD.TO|total_return_price|0.145682972467|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.0872|142.4067|146.0581|236.249|270.2076|308.913|215.2532|176.1826|175.6349|136.5644|130.5395|173.5189|149.6808|193.2304|207.2274|243.3832|258.6773|268.3614|182.3315|153.687|167.4472|133.6605|98.7589|108.8|128.8|111.4|127.6|123.8|110.6|77|59.4|71.6|87.8|93|65|63.2|72.2|43.6|28|8.2|11|17.8|20|26.59|30.7|42.25|58.02|67.66|
2022-02-13 18:10:14|amer_0797|RCH.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||0.5027|0.4927|0.5094|0.5697|0.5898|0.6971|0.8043|0.8714|1.2065|1.0054|1.0054|1.1763|1.24|1.307|1.4076|1.3808|1.4411|1.6087|1.8433|1.9438|2.5806|2.5471|2.6141|4.0217|4.3166|3.8693|3.4468|3.9891|4.2866|4.4713|4.7919|5.4432|5.0527|5.3844|5.543|6.1636|6.3193|6.6287|6.159|5.8599|6.2345|5.959|6.6603|6.8145|6.7892|6.7747|6.5249|5.8707|5.651|5.4734|4.5369|5.0748|4.8994|5.5851|6.1615|6.7726|6.9499|7.8062|8.897|9.0643|8.4434|7.7736|8.2357|8.9307|9.3754|10.0847|10.298|12.0454|12.9251|12.8866|13.8948|14.6475|15.6435|15.5614|17.8097|19.6242|19.2844|21.0861|22.5764|21.6445|23.7588|24.6791|25.9049|25.9772|29.2618|29.7305|32.7843|30.1706|29.1287|30.2644|24.9105|23.0954|21.0325|25.2108|26.2681|27.1786|28.0889|34.5105|37.5605|36.4585|43.2288|45.5|42.33|50.13|
2022-02-13 18:10:17|amer_0798|SIA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3924|5.4327|6.2834|5.6638|5.7101|6.006|7.5965|8.3177|5.895|||||4.6189|4.2423|4.8998|5.3187|5.4843|5.6198|5.4542|6.1907|6.5261|6.5534|6.9743|7.2021|7.5265|7.4248|6.3221|7.075|7.7291|8.2369|8.7054|9.3378|9.9669|10.3544|11.7909|11.4109|11.785|12.4462|12.6341|12.1348|13.2104|13.8041|13.9687|14.334|13.9817|13.4152|14.0715|12.8389|15.4705|16.394|16.4486|15.9001|10.0308|8.8278|10.1047|13.28|13.5279|15.4956|14.664|15.03|
2022-02-13 18:10:19|amer_0799|SMF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:19|amer_0800|SMU.UN.TO|total_return_price|0.213430127042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.621|0.667|0.552|0.851|0.667|0.92|0.897|0.7475|0.667|0.598|0.7015|0.6762|0.5727|0.5865|0.46|0.46|0.4485|0.5175|0.4025|0.4216|0.3924|0.4281|0.2653|0.3474|0.3846|0.4469|0.4534|0.4857|0.4988|0.4532|0.3172|0.3332|0.3332||0.3999||0.575|1.15|0.7946|0.7223|0.8524|0.5056|0.549|0.5906|0.5491|0.3991|0.6385|0.8353|0.8653|0.9038|0.8567|3.0019|3.5356|3.0019|4.8698|3.6357|3.7266|3.4219|3.5166|3.6842|3.5394|3.8702|3.8732|4.017|4.178|4.1448|4.2682|4.386|4.3715|4.6635|4.8537|5.1026|5.1984|5.6959|6.0825|6.8004|7.005|7.4969|7.8737|10.6684|10.3145|11.8005|11.7107|7.968|8.8723|11.5742|12.5889|14.1673|15.4942|18.7717|23.4965|22.15|
2022-02-13 18:10:22|amer_0801|SRU.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3781|20.9531|21.2803|23.9641|27.0684|25.3651|23.0706|24.2727|24.4692|22.4577|23.6125|22.7003|24.1399|24.5533|25.0034|28.9466|27.9216|27.8949|27.238|16.327|18.7927|18.1928|21.6327|25.8388|28.6206|29.4737|32.19|
2022-02-13 18:10:24|amer_0802|SSRM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||7.0626|6.0254|7.4083|5.8773|5.8279|4.8895|6.223|7.112|4.9883|3.7042|1.6298|1.1853|1.4323|1.857|2.4694|1.8274|1.8274|1.9756|1.9262|1.9756|2.1237|2.7559|3.0621|4.1783|4.6426|8.7912|6.3909|8.3369|6.9144|6.6181|8.7912|14.3129|20.7532|16.3872|20.6149|14.2932|13.9771|14.1647|15.7946|17.5726|23.7363|21.8101|24.3191|35.3625|39.7087|36.2021|36.2712|35.6094|30.9175|28.853|16.891|19.2123|20.2692|21.899|22.7979|22.7189|17.7405|18.7579|20.2495|27.4701|30.0186|25.455|19.0345|13.9277|14.8364|11.3199|15.6267|14.6488|10.589|6.6379|6.2724|7.2799|10.8359|9.1172|6.7465|5.7587|5.6501|7.7541|8.5937|7.0725|7.1416|16.565|15.6168|11.8632|13.9474|12.4361|13.0584|10.9347|12.2583|12.8115|11.0928|16.2983|16.6836|17.701|18.9752|24.6846|15.8538|28.5764|24.5463|25.2476|17.8133|19.2487|18.3725|22.39|
2022-02-13 18:10:26|amer_0803|TFII.TO|total_return_price|0.191631799163|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6436|0.6877|0.6587|0.7105|0.5453|0.5561|0.5561|0.6492|0.588|1.1058|1.1519|2.1031|2.5897|2.5035|2.4511|2.8978|3.1252|4.1678|4.0491|4.4421|5.5146|6.7096|7.105|7.7712|6.3609|9.0659|8.8554|7.4843|8.463|7.5262|7.9101|7.8726|6.1182|4.5192|5.0849|5.0696|3.3305|2.5029|2.8185|4.7082|5.9728|7.2629|7.59|7.0676|8.5013|10.6577|9.8745|11.0615|8.5725|13.6052|13.8567|13.101|14.7149|17.3962|16.3495|17.0457|19.1089|19.4049|20.724|23.4699|22.8875|26.027|24.2115|21.213|20.852|18.9886|20.0715|22.3906|24.2785|27.9638|26.9582|27.0467|29.365|30.5036|32.1968|36.6935|40.7714|37.2219|40.4195|37.2561|40.337|25.7635|33.6593|52.5238|58.4571|89.3785|94.8371|140.2177|147.854|136.46|
2022-02-13 18:10:30|amer_0804|TOY.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|21|21.86|22.94|26.65|31.4|32|37.39|38.53|46.57|53.61|51.94|58.1|49.8|38.15|37.67|37.91|41.77|39.8|12.32|24.05|28.87|29.01|35.9|47.34|43.81|47.94|
2022-02-13 18:10:31|amer_0805|TRST.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:31|amer_0806|TSGI.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:31|amer_0807|TXG.TO|total_return_price|0.501622060016||||||||||||||||||||||||||||||||||||||||||||||||||||||7|9|7|6|3.8|2.4|2.6|4.4|1.4|1.6|2.6|4|2.8|2.4|3|2.8|2.2|1.2|1.6|1.6|1.6|1|2.4|2|1.4|1|1.2|1.2|1.2|1.5|3|2.6|2|1.5|1.8|1.3|1.2|1.1|1.1|1.4|5.2|4.3|5.5|5.5|5.4|3.75|3.35|3|4.5|1.7|4|4|5.5|12|10.6|12|9.7|13.7|18.2|18.2|17.4|15.2|20|17.2|19.5|20.8|17.4|14|13.2|11.6|10.7|12.2|15.2|12|10.5|11.2|11.2|12.4|18.2|22.3|27.08|24.95|26.22|23.12|22.73|17.79|7.91|13.2|9.61|11.99|16.82|12.81|17|19.27|13.63|19.81|23.49|17.96|15.87|14.88|14.03|14.39|14.2|
2022-02-13 18:10:34|amer_0808|UNS.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0129|2.0734|2.2184|2.5521|2.7004|3.4302|3.9568|4.5745|5.1501|4.1349|5.184|5.6804|5.6105|5.6622|4.9412|3.636|3.6187|3.5874|3.4098|4.0234|5.0739|4.5216|5.9538|6.6152|7.0034|6.3787|6.492|6.8326|7.7141|8.0941|8.1575|8.5987|9.8295|10.6744|10.7976|11.1742|10.9728|11.5005|11.5125|12.3395|12.5134|11.6393|11.2865|12.154|12.0071|12.0254|12.4072|9.753|9.8193|8.8608|9.2231|10.2061|10.023|10.8058|12.6432|10.9651|11.2074|10.9245|11.2834|10.9249|11.4358|11.0571|11.1296|12.6582|12.0817|10.9267|10.2285|8.5974|9.037|10.2457|12.7181|13.2943|12.4268|12.7364|13.8195|19.7945|21.4066|27.5382|31.3123|25.6431|30.1078|29.4709|27.2536|32.7676|29.1028|25.1377|26.5766|18.7949|19.7362|20.8446|18.4884|13.2908|12.001|10.7563|11.1916|5.11|7.37|5.7|8.11|9.07|16.41|17.74|25.74|
2022-02-13 18:10:37|amer_0809|WCP.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7582|2.6969|3.8615|4.168|3.7941|3.7696|5.0874|5.449|3.8431|4.5296|5.2468|6.0239|6.629|7.7484|8.1644|8.2679|10.8699|10.6822|7.8933|9.9458|9.2519|7.5463|6.6546|5.6324|7.4118|7.5078|9.2508|8.0318|7.0944|7.5014|6.9536|6.0772|7.1615|6.2626|3.34|3.8356|3.6077|4.0382|4.8457|1.0398|2.1432|2.3257|4.6986|5.181|6.1942|6.3655|7.49|
2022-02-13 18:10:39|amer_0810|WEF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9231|7.2598|5.2329|5.6014|3.0366|2.1742|1.4741|1.1645|1.4004|1.2161|1.4372|1.4888|1.5478|1.5109|1.1498|0.8476|0.6854|0.6265|0.1474|0.1032|0.1806|0.1843|0.1437|0.2211|0.2211|0.2395|0.5528|0.8771|0.5454|0.4717|0.5307|0.7297|0.6338|0.8107|0.9803|1.054|0.9581|1.0766|1.3999|1.7539|1.6612|1.7291|1.8528|1.6171|1.6796|1.376|1.8272|1.7957|1.7536|1.7788|1.6123|1.7552|1.9003|2.348|2.2271|2.2077|2.2338|1.9243|1.6216|1.7057|1.5534|1.1759|1.1974|0.6499|0.7878|1.0143|1.2605|1.7632|1.9206|2.2|2.11|
2022-02-13 18:10:42|amer_0811|WPK.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9399|1.0577|1.3585|1.4504|1.8661|2.1125|1.9918|2.4759|2.5664|2.5493|3.076|3.1464|4.3014|4.7234|4.214|4.2954|3.6364|4.0154|3.2978|4.9264|5.2882|5.0901|5.6965|6.9783|6.7607|8.1237|9.109|7.5394|8.9076|8.9944|7.5697|7.7325|8.085|8.5902|7.8417|8.2338|10.3041|7.4153|8.4208|8.0112|7.4478|6.9218|7.8492|7.0521|6.0328|5.8327|5.654|4.1865|4.1869|3.9499|5.9126|5.3869|5.4128|7.1688|7.2019|7.3237|7.2825|8.8906|10.2183|10.3656|10.0209|9.4435|9.948|11.8881|13.1343|13.0758|12.3253|16.1525|15.1317|19.3907|18.8782|24.3294|22.2552|24.4724|29.4022|34.9677|33.3065|36.8264|41.6601|45.7658|43.4608|40.1552|41.6391|48.707|53.4309|47.1444|43.0031|44.5193|40.4831|43.86|43.989|39.7603|39.8523|40.5169|43.3968|40.2107|38.4736|42.0444|39.6656|41.7775|38.6421|40.95|37.17|
2022-02-13 18:10:44|amer_0812|X.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1302|5.2159|4.9566|7.204|8.1211|12.051|14.9654|14.1345|12.9416|15.4752|18.0226|20.6474|23.4143|27.1243|29.7709|25.4101|29.7288|28.6489|30.5424|26.7737|28.2647|32.8056|25.3787|27.3906|20.3533|16.5297|23.7484|21.3326|23.522|22.8092|20.7583|19.7325|21.9951|26.7803|28.316|32.3424|29.769|31.4728|33.9355|35.4526|38.8967|39.1923|43.6558|36.784|38.3535|40.6822|43.5669|48.5193|44.1295|41.4114|45.5748|44.5153|39.8799|28.9634|40.3258|45.1825|52.5072|63.2438|59.0274|63.5738|61.4479|63.8691|68.0048|79.1895|80.2954|68.0643|80.469|86.196|109.3898|108.1708|100.3691|125.5681|131.4972|124.2672|126.6683|132.1291|135.7961|127.04|
2022-02-13 18:10:47|amer_0813|ZZZ.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0539|13.0967|14.8616|16.9512|20.8136|28.0233|25.6788|28.543|36.4674|32.1824|30.4377|30.8736|29.8403|27.4321|17.9285|18.0307|17.8465|19.6785|18.9016|9.157|15.5554|19.6693|25.5071|30.747|29.3218|35.3614|37.53|
2022-02-13 18:10:48|amer_0814|ADN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1325|3.5524|3.0901|2.9922|3.64|5.8709|6.1807|5.4067|5.5073|6.2923|6.542|7.1825|8.3768|8.7317|8.0058|7.3902|7.5487|8.0028|8.5989|8.4462|9.8007|11.7154|12.4421|13.7217|13.6896|13.9361|11.6155|12.8893|13.1377|13.5039|13.9024|14.5863|14.6813|14.8614|15.5707|14.757|12.0239|13.6762|13.881|14.2762|14.4558|11.0703|13.1905|14.5257|15.3214|18.7159|18.8503|18.6476|19.15|
2022-02-13 18:10:50|amer_0815|ALO.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:51|amer_0816|APR.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1754|6.0499|5.2112|6.1701|6.6822|7.0751|7.2312|7.6825|7.972|8.1348|7.9742|7.6542|8.0131|8.3989|6.9665|8.8135|8.6011|9.3528|10.5724|6.328|8.341|8.9924|10.0687|10.9195|12.0015|12.5943|14.95|
2022-02-13 18:10:52|amer_0817|APS.TO|total_return_price|1.53027950311||||||||||||||||||||||||||||||||||||||||||||||||||||464.4|849.6|489.6|396|540|424.8|309.6|396|248.4|378|172.8|111.6|187.2|165.6|133.2|223.2|1134|892.8|1112.4|597.6|576|586.8|385.2|428.4|291.6|270|212.4|230.4|561.6|453.6|417.6|367.2|331.2|302.4|313.2|252|248.4|255.6|244.8|95.4|129.6|126|120.6|82.8|93.6|90|73.8|68.4|61.2|54|28.8|23.4|25.2|27|28.8|28.8|30.6|25.44|15.24|13.8|9.6|8.16|3.6|2.46|3.12|4.68|5.28|4.8|2.4|2.64|2.16|6.36|6.84|5.4|6.24|8.35|6.9|7.1|7.06|3.99|3.09|3.54|2.88|1.24|1.19|1.39|1.76|2.63|4.18|4.61|3.81|3.03|2.58|2.71|3.2|3.62|9.58|10.09|7.3|8.67|6.9|6.44|3.75|2.79|1.53|
2022-02-13 18:10:55|amer_0818|ATH.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.69|11.26|10.14|15.09|16.97|14.83|11.22|12.11|11.1|10.72|13.1|10.58|9.09|6.52|7.29|6.26|7.89|7.15|6.06|2.59|2.12|2.11|1.28|1.54|1.03|1.43|1.26|2.05|1.51|1.01|1.12|1.08|1.19|1.75|1.56|0.89|0.86|0.76|0.63|0.6|0.13|0.18|0.135|0.17|0.495|0.97|0.87|1.19|
2022-02-13 18:10:57|amer_0819|AUG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:57|amer_0820|AUP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|48.5|190|156|128|200|157.5|225|215|221|223|225.5|138|141.5|135|190.5|170|140|146|97.5|87.5|112.5|130|114.5|109|86|103.5|80|59|88.5|70|87.5|65.5|39.5|34|40.5|9|5|7|7|10.5|8.25|16.5|17.75|15|12.5|11.75|9.5|6.5|4.5|6|3|1.5|3|2|1.5|2.25|3.51|3.3|4.25|3.6|4.26|5.55|4.04|3.76|3.48|3.91|3.2|3.17|3.62|9.57|8.92|7.54|6.25|6.68|7.96|7.63|7.55|8.63|8.42|7.47|25.24|19.68|22.48|18.7||||||
2022-02-13 18:10:58|amer_0821|AXR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:58|amer_0822|BLDP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9|9.8501|10.1167|9.2167|11.3333|15.3333|18.3333|36.3333|53.5666|47.75|34.7|42|46.45|46.85|42.4|40.75|111|134|165.05|94.5|62.8|71.96|30.97|47.16|48.33|24.78|14.65|17.47|13.99|18.38|17.75|15.33|12.71|12.32|9.34|8.16|6.16|5.7|6.5|4.92|7.85|6.48|6.4|6.66|6.37|5.68|4.9|5.22|4.25|3.95|3.95|1.34|1.97|2.07|2.9|1.99|2.71|1.64|1.73|1.5|2.26|1.52|1.26|1.1|1.42|1.17|0.71|0.61|1.03|1.9|1.81|1.61|4.85|4.41|3.6|2.37|2.64|2.58|1.62|2.15|1.81|1.61|2.88|2.22|2.94|3.74|5.85|5.56|4.59|3.78|5.54|3.28|4.05|5.35|6.47|9.28|10.67|20.89|20.12|29.78|30.65|22.48|17.78|15.89|
2022-02-13 18:11:02|amer_0823|BLU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||950.4|982.8|972|572.4|702|356.4|469.8|442.8|378|561.6|834.84|882.36|1421.28|1825.2|2880.36|2891.16|3051|2522.88|2268|1627.56|1377|1488.24|1669.68|1846.8|1350|2192.4|3067.2|1922.4|835.92|295.92|237.6|171.72|156.6|118.8|54|21.6|24.84|24.3|19.44|19.44|12.96|10.26|17.28|12.42|6.48|5.94|4.32|4.86|2.772|2.448|1.44|1.26|1.08|1.386|1.44|3.024|4.5|5.4|5.04|3.78|4.464|3.6|3.6|5.724|1.44|0.99|1.008|0.972|1.404|1.332|1.368|1.728|1.908|3.708|3.888|5.292|7.02|8.23|9.11|13.31|13.96|2.87|3.83|4.76|4.25|8.03|10.17|
2022-02-13 18:11:05|amer_0824|BNP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:05|amer_0825|BOS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.9997|1.371|0.8569|1.3995|1.3424|1.4567|1.3995|1.4852|1.8851|2.4278|2.0708|2.285|2.3564|3.7845|3.0347|2.7848|2.1422|1.7851|1.5352|0.8426|0.7212|0.964|0.7498|1.014|1.4281|1.628|1.321|1.2496|1.7851|1.7137|1.8565|1.3567|1.321|1.4281|1.5709|2.4992|2.9919|3.8273|3.606|2.9705|3.3561|3.813|3.5631|3.3204|3.0347|3.1596|2.7287|2.3516|2.424|2.0446|2.0081|1.4419|1.5381|2.5127|3.5416|4.1329|3.735|4.361|4.0805|4.8204|5.487|5.0239|4.0922|3.8569|3.9335|3.6094|3.7614|4.1284|4.0303|4.4618|5.5378|6.5571|6.684|7.8686|8.9728|10.5573|13.408|19.3924|17.7086|15.2927|13.5152|12.431|11.7561|10.572|10.5177|11.8188|10.5634|9.8912|11.7175|14.299|10.7754|8.0309|7.6847|8.0732|7.4935|8.4942|7.9059|17.9684|19.1554|15.6478|40.0319|35.4086|36.19|46.22|
2022-02-13 18:11:08|amer_0826|BRE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5364|5.6493|5.3396|4.7021|4.9729|5.5024|4.9575|5.5568|5.4162|5.6379|5.498|6.7327|6.6485|7.4334|7.3201|7.2935|7.0287|7.841|8.3157|7.7683|8.6719|8.7851|9.2636|10.4428|10.2339|10.703|11.1279|11.4361|11.4869|12.3879|13.9183|12.4175|9.5871|13.1461|11.8498|11.7515|12.0802|7.3523|10.3168|11.8209|13.6535|15.4926|16.7691|16.7417|16.2875|
2022-02-13 18:11:10|amer_0827|BTB.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3407|1.2077||2.2745|2.3258|2.9699|3.1505|2.9012|2.6523|2.2561|1.641|1.1921|0.5845|0.752|0.8479|1.1434|1.165|1.3267|1.1964|1.2265|1.3603|1.687|1.8269|1.5536|1.7725|1.8671|1.9213|2.0745|1.9247|2.1205|2.224|2.1634|2.1731|2.2822|2.2487|2.4693|2.4653|2.6527|2.5464|2.4086|2.5535|2.7614|2.7483|2.8865|2.8398|3.1078|3.1505|3.2015|3.1913|3.2723|3.3544|3.5779|3.2624|3.7764|3.7722|3.8816|4.2162|2.6014|2.7252|2.7295|3.2534|4.0493|3.8897|3.9861|4.0197|
2022-02-13 18:11:12|amer_0828|CGO.TO|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||4.4809|4.2353|3.6687|4.4408|4.7096|4.6453|4.5775|4.5638|4.8662|5.5111|5.8821|6.6691|7.9196|8.7221|10.7201|9.6236|12.5582|16.834|20.2362|15.8333|16.4091|31.6241|23.4406|27.2005|19.743|18.6966|19.6384|16.5727|14.3406|14.3778|13.1743|8.0467|7.9292|7.7565|11.2929|11.7149|11.4176|13.8032|13.9248|13.5488|15.8486|18.466|18.9927|21.8917|17.9021|19.8975|21.4765|17.5038|21.0197|30.4201|29.6154|29.7479|26.5918|23.5506|24.8167|26.7885|15.893|17.8328|17.7831|15.9045|21.0166|26.6363|22.4306|25.1294|27.8505|32.3799|34.258|34.6952|40.8693|40.13|34.6662|28.734|26.9802|33.1396|35.0454|38.8138|41.6607|43.5235|49.6998|49.0839|52.4003|53.7201|45.3336|48.3138|48.1456|46.8514|49.9788|45.2307|49.4345|56.086|60.995|75.3605|88.5976|66.1081|60.5176|57.9374|58.4917|69.0605|80.3432|89.6744|98.86|88.9113|83.7275|76.559|78.1917|92.3252|92.7218|91.29|79.85|81.24|
2022-02-13 18:11:15|amer_0829|CHW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6632|3.7277|3.4498|3.1907|3.1679|3.6987|3.8816|4.4564|4.94|5.4493|6.1485|7.319|9.8095|8.7653|8.1888|9.0342|7.4841|7.1907|8.0784|7.1039|6.8804|7.311|7.1921|9.036|8.8557|10.2291|9.2321|9.5398|9.1673|8.7862|8.8617|10.0475|8.221|9.5385|8.9926|8.9285|9.6373|3.784|3.8373|5.6204|8.6738|9.1522|12.8479|12.0518|14.44|
2022-02-13 18:11:17|amer_0830|CLIQ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3105|5.375|5.8466|7.1726|7.0655|6.8619|7.9639|7.6636|8.9256|7.9233|9.2714|9.2662|9.1437|10.19|9.5703|8.3611|6.9146|5.1402|6.8155|7.4011|8.0938|8.6891|9.7948|8.7762|9.3694|9.3323|9.6014|9.4118|9.055|9.9292|11.7288|12.4716|12.6192|13.014|13.0245|12.804|11.8545|10.3999|9.3069|8.4095|10.6902|12.5399|12.3199|12.4197|9.6743|7.4386|6.8286|8.421|10.0331|9.8471|8.709|9.3438|9.4208|10.3763|9.5983|9.1599|9.6456|4.35|5.28|6.03|5.29|4.31|1.46|3.52|4.36|6|8.05|6.67|8.61|6.92|
2022-02-13 18:11:20|amer_0831|CLR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1309|5.339|5.3636|6.1297|6.8154|6.6508|6.7683|7.293|7.1072|5.9729|5.6388|5.4495|4.3998|4.2366|2.6148|2.9363|2.9649|3.8574|3.6806|3.7009|3.9096|3.8132|3.7534|3.0922|2.9118|3.8137|0.7301|0.4123|0.9363|0.9448|0.7301|0.7559|0.7559|0.6957|0.9019|1.0307|1.3228|2.1388|2.0615|1.9326|2.1474|2.2934|3.2984|4.2604|4.2346|4.8101|7.0328|6.9601|6.8613|8.6914|10.3451|12.318|10.8304|9.2377|10.5995|11.3067|12.3262|12.5328|10.205|9.4796|10.435|8.8476|6.6827|4.2363|4.6795|5.6278|5.1904|5.0767|4.9999|5.6352|5.7604|4.72|5.05|6||||||
2022-02-13 18:11:21|amer_0832|CWX.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0603|3.1267|2.6054|3.5623|3.4652|3.6737|2.3322|1.6734|1.6579|2.2122|2.1021|2.3026|2.3235|2.4152|2.4823|2.6586|2.9802|3.0936|2.9088|3.2503|3.3516|3.5504|3.3821|3.4167|3.003|3.0232|3.6661|4.5302|4.1459|4.3135|4.817|4.6736|5.4154|4.9619|5.5184|4.5961|3.6348|4.3487|4.2785|4.2521|5.0862|3.1614|4.43|6.6723||||||
2022-02-13 18:11:21|amer_0833|DHX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:22|amer_0834|DII.B.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7225|1.8039|2.577|2.6177|3.3569|4.3063|4.7472|6.1713|6.4426|5.2219|6.7274|7.0529|8.6941|6.9851|7.0122|6.6596|8.9518|8.0023|5.2626|6.9173|7.7989|8.6344|8.6805|8.5883|10.2403|9.8334|9.7656|10.8371|10.6472|10.5848|9.6326|12.0415|11.8543|9.6571|11.2114|10.7475|11.5559|8.6805|7.4951|8.6805|6.9119|7.7175|8.5557|10.1999|9.9818|8.2019|8.0705|8.3953|8.0977|9.0325|7.8219|5.3921|7.6092|8.3659|9.2902|9.2902|9.5856|9.946|10.0225|9.0853|7.9025|6.5834|7.592|8.5012|8.115|10.3592|10.9966|12.6327|11.4069|11.7613|12.7997|11.8095|12.6768|10.867|13.1229|11.6488|11.1834|10.6521|10.7434|10.122|12.0991|12.5575|13.946|11.5472|12.7006|11.1399|11.752|11.1465|8.6727|9.0444|7.114|4.8409|4.4336|3.8844|2.5554|0.641|2.3204|5.0723|6.3799|5.4227|6.6748|4.6664|8.7558|
2022-02-13 18:11:24|amer_0835|EFR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85|60|40|35|30|25|10|5|7.5|8|3|4|5|7|11|26.5|25|10|6.5|8|15|10.5|9.25|4.25|15.5|53.5|85|212.5|202.5|145|86|77|63.5|47|28.5|8.25|10|16.5|14.75|12|11.25|7.75|16.25|34.5|28|18|13.75|14.75|14|11.75|10.5|7.5|8|8.25|8.25|5.85|10.4|7.78|7.28|7.5|5.83|5.67|3.97|2.78|3|3.25|2.01|2.31|2.81|1.98|1.99|2.48|1.98|2.72|4|4.29|4.39|4.19|2.63|2.44|1.36|2.13|2.08|5.4|7.3|7.85|7.99|9.66|
2022-02-13 18:11:27|amer_0836|EQB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5175|6.8103|6.8667|8.3287|8.9441|9.2033|9.2575|9.3954|10.9792|9.8468|11.2725|11.5131|12.7746|12.9102|11.3867|11.4071|9.0939|8.8269|8.3475|3.9524|4.2814|7.1456|8.385|8.7876|10.0931|8.9496|8.651|10.5969|12.038|12.2091|10.1835|10.9634|12.5706|11.1556|13.9532|14.2096|16.8191|15.7661|20.0457|21.5487|26.1084|26.9634|28.691|29.5513|25.5352|27.7805|24.9883|23.4831|22.9681|25.7168|27.9356|27.9845|31.8309|28.5139|24.9494|33.7761|25.8551|27.4933|32.9255|27.8829|32.6346|35.0518|48.589|53.8458|25.3256|34.4778|39.2986|49.5843|61.8899|67.603|72.5736|68.92|
2022-02-13 18:11:29|amer_0837|ET.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5261|5.6403|6.8734|6.0285|7.2524|10.938|16.8894|11.181|7.937|8.9518|6.5387|6.5338|6.7372|7.5502|6.871|7.2445|6.6252|6.6394|7.8162|8.5893|7.842|6.4476|6.4824|7.0515|7.0512|6.5266|7.4003|8.2809|8.1508|8.0063|8.6724|10.3768|9.9985|10.5304|9.3926|11.2799|10.4101|9.891|10.1719|10.6017|11.3354|11.0041|10.9612|12.3677|12.1445|12.7296|14.2056|12.9766|13.2285|12.1623|11.6102|12.4909|14.0698|15.2524|15.0389|14.9028|12.0424|10.8696|10.3313|11.706|13.4838|13.1231|14.06|12.94|
2022-02-13 18:11:31|amer_0838|EXF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.25|80|34.55|40.52|26.63|16.4|18.98|10.75|2.05|2.73|4.25|2.87|3.68|4.75|4.71|6.35|5.92|6.02|5.5|5.61|5.68|5.62|5.25|9.24|6.59|6.25|6.23|6.97|7.34|7|5.07|4.39|5.29|3.84|3.89|4.39|3.93|3.86|4.03|6.1|5.4|5.5|7.07|10.89|7.97|7.25|5.88|7.25|5.44|4.77|4.77|5.45|4.32|5.5|5.12|5.49|4.86|4.51|3.84|4.87|4.11|3.84|3.775|4.23|5.23|4.7|5.6|7.72|6.96|4.98|5.28|5.39|4.31|5.1|3.81|4.8|4.9|5.04|5.88|4.08|4.08|4.5||||||
2022-02-13 18:11:32|amer_0839|FEC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4189|24.191|17.5058|13.9017|17.8189|16.0683|14.7461|15.2321|14.9026|9.5891|9.7133|11.2282|11.9706|8.8407|2.6054|3.4|2.22|3.24|6.41|7.66|7.6|9.96|
2022-02-13 18:11:34|amer_0840|GCM.TO|total_return_price|0.311918475853|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.3807|71.9839|14.3968|28.7936|57.5871|28.7936|43.1904|158.3647|151.1663|122.3727|115.1743|100.7775|95.3787|84.5811|118.7735|172.7614|176.3606|118.7735|138.5691|241.1462|244.7454|269.9398|197.9558|187.1582|187.1582|172.7614|64.7855||107.9759|107.9759|124.1723|190.7574|212.3526|208.7534|525.4827|633.4586|478.6932|287.9357|259.1422|147.5671|160.1643|134.9699|129.5711|98.9779|66.5851|25.4823|20.8753|20.1555|19.2917|23.0349|11.0855|5.0389|6.0467|3.4552|2.7354|1.5117|1.3677|2.0875|1.6556|1.3677|1.3677|1.4205|1.766|2.3515|2.4858|2.601|2.3035|3.676|3.2057|4.7605|4.5302|3.9543|5.5572|6.7185|5.9551|5.2337|5.2383|4.6801|5.2248|5.41|
2022-02-13 18:11:36|amer_0841|GS.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:36|amer_0842|GSV.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.51||0.89|0.73|0.71|1.36|1.26|1.18|0.71|1.62|2.06|1.98|1.34|1.14|0.63|0.57|0.67|0.66|0.8|0.72|0.5|0.6|0.61|0.52|0.92|1.33|2.28|3.12|2.86|3.07|2.28|1.92|2.21|2.1|1.81|2.34|1.64|1.38|1.38|1.11|1.09|0.66|1.13|1.05|0.94|0.73|0.68|0.57|0.55|
2022-02-13 18:11:38|amer_0843|GSY.TO|total_return_price|0.0964572019653||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7644|20.9839|18.9662|16.545|10.6937|9.2813|7.0619|9.2813|7.6672|4.2371|6.3716|6.4991|7.6459|4.4601|6.4566|5.1823|1.6991|1.0619|1.0619|1.6566|2.0814|1.6991|2.5486|2.9734|2.9734|2.761|2.6761|2.761|2.7823|4.0948|5.2035|4.7575|5.1151|5.9857|9.0883|8.6156|9.2236|9.8928|10.6779|10.1228|10.823|10.5288|12.2631|13.2441|12.6418|13.3564|12.1202|12.2885|11.368|7.4858|6.4297|6.7484|6.2952|6.0209|5.3011|6.9815|6.5495|6.7158|6.2242|6.4488|5.6747|4.7402|5.7892|5.6984|4.7844|5.115|8.2777|8.2586|9.5297|12.0382|15.1088|14.7803|20.0849|19.9061|17.4429|18.411|15.3675|14.5371|16.9892|16.5771|15.6732|22.5944|27.4533|28.503|25.2149|28.3884|34.8815|34.4407|39.517|39.9973|38.362|45.7408|53.6961|57.3101|35.2105|43.0189|54.805|67.8092|124.2012|144.3636|170.4625|193.94|157.8|
2022-02-13 18:11:41|amer_0844|HDI.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4041|2.0963|2.7664|3.2033|3.6023|4.3505|4.1641|5.4306|6.6256|6.6538|8.529|9.2781|9.794|9.4796|10.2552|11.5078|15.3666|14.571|16.225|16.3158|14.2431|17.1153|16.3481|15.1044|16.9936|18.8354|18.7802|17.4962|15.9007|15.994|9.7615|12.0544|12.0515|10.9351|16.1637|8.5407|16.0883|24.0002|25.9253|31.6357|36.1519|37.531|44.93|
2022-02-13 18:11:42|amer_0845|HLF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.582|1.7494|1.9319|1.9015|2.51|2.4035|2.7382|2.6621|2.4948|2.7229|3.3466|2.51|1.4603|1.2778|1.0648|1.4147|1.1257|1.3691|1.293|1.3082|1.6429|1.5212|1.4603|1.8133|2.1297|2.1449|2.4948|2.2666|2.7686|2.9055|3.21|3.4244|3.4709|3.224|3.1592|3.0689|3.1005|3.1006|2.8942|2.7763|2.7922|2.873|2.8473|3.1723|3.2707|3.3862|3.2217|2.9534|3.1556|2.8185|2.3991|2.3345|2.7019|2.7011|3.2851|3.8991|4.0169|4.3873|5.9334|5.4193|5.9155|5.3922|6.121|7.0642|7.564|9.012|12.0333|13.6492|12.0064|14.0681|18.6209|17.9504|19.0397|16.5588|17.9294|19.4047|18.0896|12.5393|12.609|12.2778|15.5315|21.5608|16.6375|15.1726|14.8059|11.979|12.8154|9.7607|9.0258|7.2768|7.082|7.4099|8.442|10.5306|7.8918|6.2069|5.6414|8.3374|10.9267|13.2985|13.5181|13.12|14.91|
2022-02-13 18:11:45|amer_0846|HOT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3853|5.5298|5.7964|5.6734|5.6479|5.6928|5.7514|6.0639|5.9024|6.7058|6.4245|6.2268|6.8277|6.9066|7.0489|7.4293|7.2426|7.638|7.225|7.0401|6.9873|6.1366|6.6512|7.4071|5.0923|6.2359|5.8986|6.2548|6.6549|1.97|2.71|2.5|3.06|4.16|4.18|4.32|3.76|
2022-02-13 18:11:47|amer_0847|IBG.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2458|3.2488|3.6606|3.7154|3.4825|3.3494|3.3712|4.3849|4.9878|5.4944|4.9727|6.5013|7.2008|8.8632|10.6401|9.5953|10.7206|9.0518|6.016|6.3797|7.3732|8.2592|9.6894|8.5173|7.9522|8.5643|8.7611|10.2626|9.3078|8.4314|9.0729|11.0302|8.5885|7.4466|5.2632|4.4192|1.4893|1.4812|0.6429|1.0987|1.3673|2.0509|1.53|1.2289|1.8393|1.5707|2.21|3.55|5.09|6.1|5.81|6.26|6.65|7.19|8.28|7.1|6.66|4.6|4.03|4.09|5.01|4.98|5.78|3.36|4.69|6.87|8.09|10.27|10.05|11.16|13.56|
2022-02-13 18:11:49|amer_0848|INO.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5804|4.2545|4.3004|4.3292|4.9096|4.9281|5.0535|4.8271|4.9989|5.0566|5.0263|5.5029|5.7974|6.0678|6.1306|5.8579|6.1757|6.717|6.9164|6.8464|7.1809|7.3561|7.7319|6.9494|7.8601|7.84|8.2971|8.7075|4.7184|6.4838|6.3392|8.0626|8.913|9.3815|9.4233|9.61|
2022-02-13 18:11:51|amer_0849|IPLP.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:51|amer_0850|JWEL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8036|17.8622|21.2324|21.3911|25.1851|25.5686|20.1241|18.3491|19.6834|21.989|25.3785|24.8426|34.9478|41.4728|36.1412|36.9588|34.0845|35.86|40|
2022-02-13 18:11:52|amer_0851|KBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7974|15.6562|15.0927|13.3442|16.05|16.3113|17.6321|21.4503|21.9231|25.1473|26.3607|25.2706|30.5808|31.0443|30.9859|31.4552|37.2184|40.6596|42.771|38.5589|40.9243|37.0195|34.7724|35.1587|35.7239|33.4162|34.6038|33.6264|36.6911|32.2409|32.99|34.2108|29.0755|34.193|37.0461|33.5665|40.1999|24.4374|25.1805|27.4159|36.8732|40.8587|42.1912|40.6526|33.65|
2022-02-13 18:11:54|amer_0852|KPT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4578|11.068|9.9484|10.6642|10.9327|10.2672|10.0303|10.1938|11.0839|10.6526|10.2957|8.8789|8.0233|9.2099|8.7587|10.0609|11.3879|11.4197|10.4487|11.2509|10.0317|8.9942|8.0956|7.7408|6.3195|7.5604|6.8489|8.1261|8.598|8.42|9.7725|12.325|10.0451|10.4537|10.1757|10.41|10.27|
2022-02-13 18:11:55|amer_0853|KWH.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:55|amer_0854|LAC.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|2.7|0.775|2.7|3.35|5.5|6.55|6.8|4.9|5.9|6.45|5.95|3.05|2.325|1.075|1.325|0.85|0.8|0.625|0.875|0.75|1.375|1.1|3.45|2.5|4|2.7|3|3.4|1.55|1.775|2.325|4.95|4.45|3.85|4.7|4.7|7.6|11.58|6.67|7.1|6.16|4.29|5.25|5.08|4.05|4.18|4.02|6.34|9.6|15.98|18.3|16.82|27.27|37.04|
2022-02-13 18:11:57|amer_0855|LGO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||84|75|78|78|81|81|51|51|54|18|30|24|135|144|120|282|105|90|54|36|42|33|45|30|18|30|12|15|14|41|51|55|28|16|27|30|18|15|11|18|20.5|20|37|46|72|54|49.5|46|134|31|7|7|9|13.5|16.5|23|16.5|22.5|34|42|38.5|29.5|28|27.5|23|24|19|23.5|17.5|20|21|28|27|27|17.3|9.8|6.9|3.8|2.95|3.3|4.6|4.3|4.65|5|4.5|8.7|10.2|12.9|17.3|32.6|29.6|23.3|19|15.7|10.1|6.4|8|10.1|13.8|18.17|19.22|13.43|11.72|
2022-02-13 18:11:59|amer_0856|MAL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||20.836|17.3633|14.095|12.8693|14.2992|26.3514|36.7694|40.0378|39.2207|40.8549|28.5985|34.1139|39.0165|40.0378|36.9737|27.5771|27.1685|21.6531|25.3301|23.9001|21.8574|31.8668|19.5287|20.4275|23.5324|24.6764|18.4256|13.4004|6.5368|9.8052|10.0095|11.2351|13.6047|14.8303|11.8479|11.3577|12.1339|12.7876|12.4608|11.4394|12.9102|10.418|9.1924|11.2351|12.379|11.6845|9.7643|5.5154|4.6983|4.0937|2.533|0.7027|0.3268|1.3237|1.3155|1.5852|1.4871|1.8385|2.1653|3.391|3.6524|3.5952|2.4676|2.8598|2.7455|2.4513|3.0233|2.6147|2.9661|3.5952|4.8142|7.0114|7.2811|9.803|9.6795|11.3362|11.2859|14.4139|13.4115|13.6979|13.9213|15.4264|13.8034|15.506|16.9185|17.5703|15.595|18.3784|17.1646|14.1763|16.098|13.3744|15.9464|14.7217|13.5355|12.8733|6.0841|6.8385|6.5497|8.5168|10.1121|10.3461|10.17|9.96|
2022-02-13 18:12:03|amer_0857|MENEF.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:03|amer_0858|MI.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7989|16.1114|17.1882|19.1516|17.6521|21.8213|22.1286|19.9981|19.6334|17.3008|19.9504|21.1682|23.672|22.7223|21.89|
2022-02-13 18:12:04|amer_0859|MPVD.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0377|4.414|4.0302|3.1666|2.3989|4.414|4.318|4.7978|3.4064|1.708|1.9191|2.159|2.5908|1.7272|1.6984|1.1515|0.9404|0.5565|0.4414|0.5949|1.2282|0.5757|0.7293|0.806|0.7101|0.9883|1.4873|1.7656|0.6909|1.2858|2.4469|2.303|1.6121|1.8424|1.7272|2.1686|2.8019|2.2358|3.4448|4.5963|3.5504|3.6271|3.7903|4.059|5.0857|4.2701|4.318|4.7978|4.2413|3.1282|1.0171|0.8156|1.6025|2.5716|2.1974|2.0343|2.6196|4.4524|6.2372|5.7094|5.0473|4.0685|3.7423|5.0473|3.9918|4.0206|3.7805|4.2762|5.1022|5.316|5.1411|5.0925|4.9662|5.4424|4.7135|4.6838|5.0479|3.385|3.8966|4.7822|5.8745|6.7502|6.6125|4.674|3.8179|3.995|3.3554|3.1488|3.2472|2.72|1.95|1.17|1.29|1.24|1.15|0.34|0.305|0.41|0.6|0.56|0.485|0.43|0.76|
2022-02-13 18:12:07|amer_0860|MRG.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8054|7.132|7.5918|7.2079|7.4012|6.6853|6.3258|6.4595|6.8177|7.1802|7.2057|7.2985|7.7437|7.3712|7.7633|8.2363|9.3005|9.9139|10.1416|10.9838|11.9895|12.7099|12.9353|12.7628|11.6907|13.026|14.0715|14.8429|16.3216|16.188|17.9576|17.0578|11.9941|13.838|13.6219|15.2959|15.133|16.2889|17.3515|17.71|
2022-02-13 18:12:08|amer_0861|MRT.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2215|1.2887|1.1535|1.3947|1.386|1.3983|1.4121|1.5405|1.6735|1.6691|1.7343|1.7547|1.7756|1.8131|2.0603|2.0743|2.0865|2.0679|2.0937|2.2384|2.3823|2.4985|2.7047|2.4988|2.6904|3.0602|3.1001|3.3567|3.3288|3.4822|3.7456|3.5618|3.9217|4.8868|5.568|5.1564|5.0651|4.8726|4.6807|5.0806|4.9887|4.7565|3.8749|4.1981|5.1478|5.8949|6.1562|6.2606|6.4694|7.0962|7.1852|7.6204|7.392|8.21|8.6371|8.6214|9.3699|9.6584|9.7344|9.1165|9.2252|9.3326|9.7196|10.3212|10.8924|10.8291|10.5214|10.1746|8.5918|8.3424|9.3477|9.8446|10.826|9.8235|11.0983|10.3915|10.2091|9.9455|10.1008|10.0801|9.4765|8.6054|10.0081|9.9687|9.69|9.918|4.5504|4.8237|3.9096|5.1335|5.2214|7.1087|5.9756|5.42|
2022-02-13 18:12:11|amer_0862|NEO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9896|15.2916|14.7353|16.4483|13.8392|11.0261|11.7602|9.9611|11.684|5.8152|8.7078|10.1746|13.5558|19.2072|16.1078|17.21|19.65|
2022-02-13 18:12:12|amer_0863|NEPT.TO|total_return_price|1.52044198895|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2999|1.1999|1.0499|1.0199|0.9999|0.8199|0.7199|0.5699|0.38|0.47|0.33|0.305|0.2|0.185|0.2|0.25|0.235|0.2|0.8699|2.0998|2.9997|2.8897|3.4097|7.7492|6.6993|3.7196|4.2196|3.3897|3.2897|2.39|0.48|1.45|1.6|2.21|2.5|2.17|1.8|1.34|2.35|2.77|3|3.35|3.04|2.96|3.87|4.65|2.46|2.56|3.03|3.49|2.61|2.59|2.59|2.1|2.09|2.16|1.69|1.75|1.56|1.22|1.4|1.24|1.36|1.33|1.42|1.11|1.98|3.73|3.66|4.46|4.19|5.38|5.63|5.83|3.67|3.01|4.2|3.53|1.98|1.66|1.53|0.78|0.63|0.37|
2022-02-13 18:12:15|amer_0864|NOA.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5653|16.4227|21.7514|19.9246|15.5494|11.5841|14.4177|17.8217|10.7197|3.0564|3.6356|5.1148|5.899|6.1128|8.2514|9.3118|7.4851|9.4188|10.7019|6.6297|5.3911|4.8831|4.4465|2.4148|2.5485|3.1455|4.1881|4.2772|4.7227|5.3465|7.1468|7.7632|6.0173|3.2601|3.4309|2.8137|2.7774|2.3253|2.3812|3.3992|3.0884|4.9128|5.5793|5.5688|5.017|6.0344|6.6515|7.5476|11.5515|11.0273|16.0222|13.6323|15.6087|15.612|8.0045|8.1986|9.2726|11.851|13.5353|19.1568|17.76|18.45|
2022-02-13 18:12:17|amer_0865|OSK.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|7.54|4.4|3.77|4.71|4.4|4|3.1|2.4|2|2.4|1.3|1.19|1.02|2.25|3.07|2.53|4.81|4.08|4.32|3.36|2.55|1.69|2.27|2.76|3.08|3.34|3.37|3.89|2.42|3.83|3.6|3.61|2.79|2.96|2.42|3.72|
2022-02-13 18:12:19|amer_0866|PBL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0589|5.1648|5.7193|4.5767|4.9063|5.2245|4.5968|5.174|5.4674|5.3371|4.8761|3.947|4.7718|4.0182|3.1938|3.8569|2.7186|3.2354|3.0374|2.0781|1.7715|1.8092|1.8166|1.7239|1.6532|1.6134|1.4845|1.5604|1.6689|1.7378|1.8926|2.2081|2.4112|2.5916|2.8444|3.4445|3.6833|4.4431|4.8436|5.7588|7.5278|7.0366|6.6383|7.458|7.6493|7.7357|7.9476|9.6688|9.6978|14.2019|16.6682|21.6179|21.2365|21.4126|18.7831|21.8744|23.9005|19.3789|19.9708|14.7983|17.5057|17.8648|35.6571|50.7919|57.902|46.86|37.98|
2022-02-13 18:12:21|amer_0867|PHO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.18|0.97|0.38|0.33|0.07|0.2|0.3|0.2|0.23|0.14|0.13|0.15|0.32|0.3|0.46|0.4|0.37|0.42|0.75|0.7|0.6|0.46|0.44|0.28|0.18|0.14|0.16|0.125|0.05|0.07|0.075|0.05|0.04|0.01|0.02|0.02|0.035|0.045|0.04|0.07|0.11|0.11|0.18|0.075|0.07|0.05|0.06|0.045|0.06|0.055|0.1|0.13|0.15|0.255|0.3|0.465|0.52|0.47|0.73|0.69|0.7|0.64|0.77|0.83|0.72|0.98|1.39|1.43|1.37|1.85|1.85|2.36|1.72|0.91|1.27|1.17|0.98|1.21|0.85|1.81|1.46||||||
2022-02-13 18:12:22|amer_0868|PIF.TO|total_return_price|0.494594594595|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5201.1407|4485.7976|4187.7379|3427.6859|3233.9471|2146.0294|1371.0743|692.9887|335.3171|506.7014|484.3469|327.8656|432.1865|342.7686|298.0596|342.7686|208.6417|96.8694|104.3209|44.7089|14.903|7.4515|7.4515|9.143|7.2652|6.0879|6.2443|6.7774|12.5675|11.1029|10.7198|13.1248|13.0173|14.1131|15.3184|10.44|8.9313|9.6477|10.0111|13.1233|11.7871|9.9775|10.6567|13.1837|12.4808|20.9894|19.5067|18.0428|18.215|15.86|
2022-02-13 18:12:24|amer_0869|PL.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.983|13.4192|12.8084|14.7428|10.5577|10.4472|9.0624|10.2399|9.6377|5.5713|4.1444|6.05||||||
2022-02-13 18:12:24|amer_0870|PLC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1362|2.1612|2.3125|2.5125|2.5125|2.528|2.7387|2.7959|2.785|2.749|2.579|2.6687|2.8193|3.0874|3.2395|3.4543|3.591|5.3004|5.0464|5.1947|4.9815|5.1772|5.8004|5.774|5.9328|6.4865|6.8201|6.0909|7.1864|6.9565|7.2035|7.2498|8.9103|10.7241|11.1336|10.7577|10.2501|10.6572|10.5104|11.8402|14.1797|13.8959|15.3256|17.499|17.6527|20.8672|25.0274|22.4533|24.6697|22.1412|24.1221|28.1659|25.3984|28.5347|20.5157|22.159|26.6229|27.5984|29.5082|33.051|37.2474|41.5|
2022-02-13 18:12:27|amer_0871|PONY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:27|amer_0872|PSN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:27|amer_0873|PZA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9902|6.3313|7.0818|7.3013|7.954|8.1322|8.3352|8.3408|8.8459|9.2622|8.7864|9.0252|9.1395|9.4097|10.1672|10.732|12.4074|12.437|12.5739|12.1259|11.9845|10.6791|9.5368|7.6196|6.6719|8.1839|8.3498|8.6002|8.4194|6.1678|7.7766|7.8764|8.6874|9.9504|10.403|11.237|12.02|
2022-02-13 18:12:29|amer_0874|QTRH.TO|total_return_price|0.445016661618|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4827|47.959|25.3375|39.5361|22.0027|4.1805|4.8406|3.1629|1.3064|2.1109|1.8909|1.4714|1.0245|0.9351|1.0589|2.2553|3.3692|2.3584|2.1315|1.4439|1.1001|0.6738|0.6463|0.5501|0.5982|0.385|0.4951|0.887|1.4164|4.3387|4.2286|3.2248|2.6953|1.3202|1.3545|1.1551|0.8526|0.9695|1.0314|1.4592|1.4474|2.0118|2.131|2.5055|3.2214|4.3837|4.3125|6.4703|4.3797|3.7524|4.1798|3.5414|3.9023|3.4011|2.7522|2.8453|2.4984|2.6363|2.5271|2.7709|2.8139|2.4542|2.4872|2.2117|2.1104|2.4139|2.4398|2.4652|1.738|2.244|2.4472|1.5919|1.9713|1.7499|1.7408|1.2976|1.4256|1.452|1.3583|1.4835|1.5794|1.3837|1.6256|1.9771|2.5104|2.3767|2.4163|2.3486|2.85|2.32|
2022-02-13 18:12:32|amer_0875|RAY.A.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8526|5.9176|5.0236|5.7691|5.747|6.2839|7.286|7.057|6.6288|8.1032|8.3581|8.8461|7.5355|7.7493|5.5193|6.255|5.461|6.419|6.3873|2.9877|4.9196|5.1887|6.3212|7.0088|7.8294|7.273|6.98|
2022-02-13 18:12:33|amer_0876|REAL.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.85|10.75|10.6|10.01|7.29|5.65|4.5|3.38|5.21|7.01|11.01|12.6|13.83|26.48|23.4|19.21|14.18|18.04|10.68|8.3|
2022-02-13 18:12:34|amer_0877|RME.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2094|7.0744|8.5281|7.4672|2.1446|2.9344|2.2785|3.7507|5.7211|6.3344|5.4808|5.2469|6.0369|6.9284|6.4903|5.9642|5.8466|8.1184|7.4646|7.6225|8.167|8.8726|9.626|8.0945|8.8246|8.1179|7.881|7.6108|6.5483|6.5114|6.5336|4.9695|4.6147|4.6955|5.759|7.4888|8.0497|8.4235|8.4784|9.432|12.2904|11.1883|9.897|9.375|7.7177|8.6426|7.1526|6.8572|6.2037|3.638|4.12|5.82||||||
2022-02-13 18:12:35|amer_0878|ROOT.TO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|11.7|13.12|9.8|5.42|4.1|4.29|3.45|1.95|1.93|0.88|1.15|1.18|2.14|3.41|3.35|2.9|3.24|
2022-02-13 18:12:36|amer_0879|SBB.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.25|0.36|0.24|0.2|0.15|0.12|0.12|0.12|0.12|0.12|0.2|0.25|0.25|0.45|0.27|0.15|0.16|0.12|0.15|0.11|0.03|0.06|0.05|0.24|0.11|0.23|0.15|0.67|1.75|1.35|0.9|1.1|1.1|0.92|0.7|0.68|0.88|1.7|0.99|1.18|1.9|2.93|2.94|2.24|1.61|1.65|1.38|0.95|0.57|0.7|0.96|0.89|1.24|1.36|2.14|4.41|5.61|5.92|5.94|4.4|3.83|2.8|2.11|3.46|2.21|1.98|0.85|1.09|0.7|0.97|0.8|0.69|0.355|0.35|0.415|0.38|0.73|0.93|1.11|1.39|1|1.47|1.97|2.28|2.28|1.69|1.51|1.2|1.2|1.31|1.36|1.91|1.93|1.04|1.89|2.93|3.14|1.84|1.65|1.53|1.37|
2022-02-13 18:12:38|amer_0880|SGY.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3632|0.8179|0.8179|1.0906|1.4995|1.4995|2.4538|3.5443|3.2717|3.5443|5.0439|10.9056|10.3603|10.3603|8.5882|5.4528|5.8618|8.1792|8.8608|13.005|17.1764|17.449|24.5377|28.3546|37.3518|40.6235|42.2593|36.0976|36.8065|39.1239|38.1697|39.8601|36.2612|28.6273|24.265|21.375|15.5405|12.5415|14.7226|24.1014|18.485|9.597|9.2153|9.9786|12.5415|17.3399|40.4599|32.9895|28.8999|39.6965|45.531|51.0929|44.3859|50.8748|53.8738|36.2612|41.7686|30.2631|20.1754|27.6458|33.1332|37.9676|33.2255|44.2638|42.7129|23.8916|18.4069|24.7495|18.1308|13.553|14.6384|16.9253|16.8533|22.0922|18.0004|14.3134|16.8558|14.353|14.6689|16.5388|20.0261|10.6778|10.3323|8.8619|9.6102|9.178|1.9901|3.145|1.7425|2.55|5.27|5.44|5|4.41|
2022-02-13 18:12:41|amer_0881|SOT.UN.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2985|3.8285|4.0069|4.1006|4.7021|4.6455|5.2439|5.0357|5.2584|5.3738|5.4878|5.7138|5.4713|5.5938|6.0205|4.5304|4.8573|4.746|5.2002|4.9205|3.0755|3.2005|3.2424|3.7652|4.1764|5.1582|5.1861|4.9667|
2022-02-13 18:12:42|amer_0882|SOX.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:43|amer_0883|SVM.TO|total_return_price|0.0788084464555||||||||||||||||||||||||||||||||||||||||||||||||||||2.3463|2.7699|2.1769|2.5976|1.4965|1.2423|0.9318|0.8471|1.0729|0.7623|0.4518|0.3388|0.3388|0.3106|0.2823|0.1694|0.2823|0.1976|0.1412|0.0847|0.0565|0.0565|0.0565|0.0226|0.031|0.0339|0.0367|0.0339|0.48|0.4433|0.2401|1.2706|0.7313|0.576|0.3163|0.1836|0.5477|0.4405|0.8329|0.9826|5.5905|5.4437|4.2296|4.1844|5.2235|5.1134|5.8672|7.8831|6.9958|6.2706|4.2231|2.0066|2.4707|2.4098|3.4533|4.9085|6.155|7.356|5.9855|8.4666|12.561|11.466|8.8515|8.2928|6.1919|6.1378|4.8341|5.6271|3.7138|2.7026|2.9602|3.0378|2.0448|2.1584|1.9356|1.2941|1.4083|1.4466|1.0192|0.9615|1.7788|2.9038|3.7211|3.375|4.4566|4.1479|3.5517|3.0484|3.3711|3.4003|3.4346|2.8004|3.3691|2.9566|4.0105|5.4231|4.5662|5.1704|9.6447|8.9196|6.1599|6.4286|6.1818|5.2247|4.52|
2022-02-13 18:12:45|amer_0884|TCW.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5374|0.403|0.2855|0.3359|0.6158|0.7054|0.8117|0.918|1.5226|1.5394|1.5842|1.7241|2.3007|1.5562|1.4274|1.8305|1.9704|1.892|2.1271|2.1999|2.2951|2.4708|2.978|3.4997|4.7122|5.3246|7.0812|8.2567|10.5596|13.9384|18.1367|16.7429|14.4422|13.4127|13.9654|15.5381|15.007|13.532|13.0791|12.7263|16.4579|10.5912|4.9639|5.0323|6.8947|9.1104|9.7565|9.0453|9.4527|10.8249|14.0397|15.2971|15.7015|12.8049|12.2048|10.8852|8.2747|8.7206|9.3099|10.4199|10.3813|10.6634|9.3979|9.8224|12.8087|10.085|4.2224|2.7518|3.0323|1.084|0.64|1.15|2.47|2.43|4.56|3.66|3.49|4.33|4.11|3.16|3|2.43|1.09|1.43|1.17|1.19|1.14|0.485|0.85|1.15|1.64|2|2.66|2.61|2.71|
2022-02-13 18:12:48|amer_0885|TGO.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|9.5|5.56|4.5|5.05|4|3.8|3.35|4.98|4.98|5|5.2|5.98|5.45|7.89|9.75|10.43|10.74|10.1|10.5|10.15|11.1|10|8.05|7.8|6.35|6.18|4.97|5.34|4.99|5.6|7.15|5.53|4.7|4.88|4.88|5.1|5|4.5|3.6|4.87|4.56|4.1|5.44|5.94|7.92|10.91|10.69|11.12|10.22|8.7|5.75|6.07|6.75|5.72|5.62|5.74|4.9|5.15|
2022-02-13 18:12:51|amer_0886|TGOD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.67|6.48|7.21|2.46|4.82|3.23|2.03|0.75|0.3|0.365|0.245||||||
2022-02-13 18:12:51|amer_0887|TGZ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.95|12.8|12.5|10.5|10.4|11.25|8|10.5|11|5.55|2.95|3.55|2.6|4.5|3.6|3.7|2.275|3.25|3.75|2.95|2.45|3.5|5.65|6.35|4.35|4.15|3.73|2.84|3.01|4.28|4.72|3.68|3.92|3.96|3.96|5.33|6.74|7.06|12.3|14.04||||||
2022-02-13 18:12:52|amer_0888|TMD.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|16.5|9.3|7.2|6.3|10.65|8.4|12|11.4|9.3|27.6|42.6|32.4|40.5|45|40.8|51.9|39|41.4|38.7|23.1|15.9|12.45|27.9|65.7|67.5|70.2|40.5|53.1|50.7|42.6|30.9|26.1|24.9|12.9|9.9|10.2|4.35|7.35|10.8|7.95|8.98|2.73|1.81|4.01|3.23|1.58|0.58|0.21|1.44|0.99|1.92|2.16|2.025|1.95|0.98|
2022-02-13 18:12:54|amer_0889|TMR.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6|5.5|6|9|14.85|18.63|15.99|16|14.91|10.19|9.54|7.92|5.4|4.7|6.48|4.56|6.23|4.85|3.5|0.45|1.59|1.28||||||
2022-02-13 18:12:54|amer_0890|TNT.UN.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5693|3.2454|2.6899|2.7886|2.8265|2.8257|3.2395|3.2619|3.1013|3.1583|3.2696|3.1324|2.9271|3.3649|3.5611|3.968|3.8782|3.9393|4.133|4.388|4.6621|4.6051|4.8617|4.949|4.127|5.1998|5.278|5.7532|6.1475|4.0048|4.8729|5.0779|5.7565|6.5268|7.159|7.1356|7.3605|
2022-02-13 18:12:56|amer_0891|TOT.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4408|0.3128|1.0663|1.1374|0.8033|0.7109|0.8673|0.782|0.782|1.1374|1.6351|1.2512|1.0663|1.3862|1.3862|1.2014|1.3507|1.6351|1.9905|2.808|3.3057|4.5213|4.2227|3.9952|4.9407|6.0213|7.1019|10.0947|12.1208|11.1255|11.3743|10.3649|8.5521|8.0616|7.9487|6.337|3.9126|5.2698|6.6581|4.6391|2.9113|2.9029|3.6427|4.169|5.8832|7.546|7.1313|7.3098|12.0511|14.4973|12.3373|11.1078|14.7666|14.2479|12.0971|13.1675|12.4855|12.2665|12.6623|15.2388|18.2381|18.1494|20.0629|17.6448|12.4283|12.6655|13.6766|13.5227|12.1213|10.9311|12.2355|12.4929|13.0397|12.3752|11.5808|13.1451|13.3431|12.6496|10.8996|10.4699|8.9408|9.273|8.1138|6.2328|6.0224|2.17|2.37|2.15|3.28|3.875|4.7|4.53|6.03|
2022-02-13 18:12:59|amer_0892|TRL.TO|total_return_price|0.197802197802||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5081|9.6559|9.5573|9.5573|9.7445|9.6854|9.6953|9.3797|7.9876|6.5164|4.9268|4.4113|4.0247|3.3506|2.2403|2.09|2.9|2.05|1.43|1.29|1.13|1.08|1.55|1.66|1.77|2.15|2.16|
2022-02-13 18:13:00|amer_0893|TRZ.TO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1863|8.4673|10.065|7.9561|9.8253|10.8318|10.3525|10.6401|8.052|4.6011|5.8473|6.4703|6.71|6.71|6.5662|7.2851|9.0105|8.4833|9.2981|10.3046|10.8318|4.5053|6.2786|6.6812|7.2084|6.662|5.1379|3.4508|4.5532|7.6685|14.3306|15.2891|19.5548|21.5678|25.3829|22.4688|21.9128|15.3562|18.5004|22.047|25.4772|26.3218|31.0688|36.5733|30.1249|38.8407|26.1199|19.8575|19.1148|11.2491|9.32|10.9|11.1|14.54|21.15|12.4|12.02|16.35|16.41|11.69|10.02|6.83|7.23|5.45|3.26|5.3|6.09|5.32|8.32|12.87|9.07|8.7|8.55|8.6|7.49|7|6.86|7.71|7.48|8.33|6.67|6.12|5.23|5.5|7.86|10.66|10.88|8.68|8.76|6.8|5.8|8.29|11.48|15.37|16.16|10.1|5.35|4.65|4.58|4.88|5.8|4.39|4.58|
2022-02-13 18:13:03|amer_0894|TSU.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3537|0.3448|0.3537|0.3095|0.2741|0.221|0.2387|0.1857|0.2299|0.6189|0.4509|1.8568|2.3873|2.0336|2.5111|2.1132|2.4315|2.0336|0.3979|0.3095|0.221|0.2653|0.2299|0.1945|0.1768|0.3537|0.2653|0.336|0.6189|0.6012|1.1936|2.2105|2.237|1.7949|1.2467|1.1494|0.9372|0.4686|0.4421|0.3537|0.2741|0.1282|0.3581|0.1901|0.1017|0.0884||0.1149|0.0531|0.0575|0.0265|0.0354|0.0575|0.1547|0.0309|0.0186|0.015|0.0288|0.025|0.0175|0.0063|0.01|0.0112|0.0075|0.0075|0.0075||||||||||||5.1275|5.275|6.4975|6.5925|6.5|6.6375|6.7775|6.4025|7.525|7.45|7.25|10.075|10.125|14.45|20.6825|22.085|29.885|40.96|43.16|48.26|
2022-02-13 18:13:06|amer_0895|TWM.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2776|1.6071|1.2455|1.1083|1.1652|1.0499|1.2401|1.3565|1.156|1.1138|1.1819|1.3018|1.1984|1.0855|1.208|1.0846|1.2624|1.2532|1.0098|1.0916|0.4036|0.7987|0.6658|0.8006|1.0252|1.4195|1.3601|1.3|
2022-02-13 18:13:07|amer_0896|USA.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|22.2|12.48|14.52|8.4|8.16|7.2|3.6|5.88|4.92|4.2|3.6|5.4|4.68|4.8|11.16|15.6|33.48|23.28|14.4|12.96|7.92|7.56|6.72|4.38|12.24|13.8|12.84|19.68|24.24|18.96|18|14.64|16.68|15|9.36|2.82|3.36|5.64|7.44|7.92|8.04|8.64|11.16|11.88|15.24|15.12|23.52|25.56|21.48|9.24|13.32|12.6|8.64|4.56|3.54|2.52|3.12|4.2|3.24|2.76|2.34|2.7|2.04|1.32|2.4|3.96|4.14|3.3|3.78|3.68|5.23|4.74|4.35|4.17|2.84|2.22|2.12|3.07|3.79|4.29|1.98|3.38|4.08|3.86|2.9|1.77|1.13|0.99|
2022-02-13 18:13:10|amer_0897|VFF.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4343|10.2367|10.0515|5.643|4.8671|5.7752|5.9075|6.701|4.7612|5.158|2.5129|2.2925|2.4335|2.5217|2.9537|2.7148|2.1963|2.0984|2.3272|2.1028|1.0132|0.8356|0.87|0.5|0.73|1.1|1.19|1.26|1.27|1.18|1.28|1.22|1.36|1.3|0.85|0.7|0.9|0.85|0.8|1.08|1.25|1.49|1.33|1.15|0.85|0.98|0.94|0.92|0.85|1.38|1.55|1.37|1.31|1.72|2.22|2.57|7.6|5.81|6.47|7.66|4.38|23.34|15.08|14.12|8.22|3.45|6.31|7.6||||||
2022-02-13 18:13:10|amer_0898|VLE.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6|1.5|1|1.7|1.6|1.55|2.1|6|5|8|7.5|2.5|3.15|2|2.55|5.5|5.3|7.4|11.4|4.8|1.5|2.1|1.9|2|4|5.9|4.1|3.45|3.9|4.55|2.45|1.94|1.5|2.01|1.4|1.27|0.88|0.97|0.435|0.43|0.29|0.63|0.58|0.36|0.38|0.55|0.59|0.41|0.66|0.72|1.24|0.89|0.9|0.66|0.68|0.5|4.35|4.62|4.67|3.5|2.86|2.52|2.31|3.39|0.62|0.205|0.31|0.325|0.56|0.6|0.48|0.45|0.43|
2022-02-13 18:13:12|amer_0899|VMD.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|3.24|4.15|6.65|4.87|6.5|8.94|9.2|8.21|5.84|13.94|12.13|10.14|12.35|9.21|7.22|6.97|
2022-02-13 18:13:14|amer_0900|VNR.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:14|amer_0901|WDO.TO|total_return_price|0.00334914875802||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2675|4.0736|3.3946|3.2976|2.9582|3.8311|3.4916|3.5886|2.9582|3.8311|3.1522|3.2976|2.0368|2.2308|2.3278|2.1338|2.0368|1.1833|0.9699|0.9699|0.9796|1.5033|2.0853|2.2405|2.2308|2.706|2.6284|2.4247|2.3859|3.6856|2.9582|2.8515|2.3278|2.0368|1.2027|0.9699|0.9214|0.9214|2.1241|2.2308|1.8137|1.5906|1.6973|1.4936|1.5518|1.4548|1.6003|1.3385|1.1154|0.6789|1.5033|1.3775|1.6924|1.9974|2.0368|2.382|2.382|2.7294|2.7195|2.93|2.74|2.52|1.48|1.33|0.86|0.94|0.6|0.54|0.395|0.66|0.73|0.83|0.89|0.73|1.15|1.15|0.97|1.02|1.69|1.7|1.94|2.61|4.02|3.39|2.46|1.79|1.96|1.89|3.66|3.79|4.22|4.23|6.72|8.05|7.39|10.66|13.71|13.19|8.34|9.06|12.62|11.13|12.78|
2022-02-13 18:13:17|amer_0902|WPRT.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.85|19.425|63|49|61.425|45.15|28.875|34.475|14|18.655|30.8|19.145|10.675|9.275|4.83|4.655|6.335|4.725|7|5.985|5.53|6.37|6.23|5.145|4.62|3.325|3.185|3.325|4.375|4.235|5.32|9.1|7.175|8.085|10.78|16.59|11.04|6.25|6.32|8.65|11.98|12.23|16.5|19.35|19.18|18.35|18.35|20.48|31.47|31.81|43.64|32.86|25.87|27.09|28.99|30.56|28.2|18.92|15.67|17.84|12.03|4.14|5.07|6.54|3.6|3.17|3.83|2.38|1.94|1.57|1.24|3.05|3.5|4.6|3.87|3.4|4.08|1.86|1.98|3.41|3.74|3.15|1.02|1.65|2.48|6.49|9.7|6.51|4.19|2.87|
2022-02-13 18:13:20|amer_0903|XAU.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2306|4.152|2.9938|3.8968|3.8674|4.4269|4.4171|3.2196|3.1999|2.611|4.4956|6.1152|3.3079|2.7778|2.4736|1.7041|2.5712|2.1526|2.2255|1.88|2.6|2.36|2.38|2.47|3.09|2.58|2.38|1.98|
2022-02-13 18:13:21|amer_0904|XTC.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.6849|2.0058|2.0359|2.2064|2.3267|3.0288|3.3597|3.109|3.2343|2.783|2.1813|2.2565|2.4822|2.7078|2.7379|2.5574|2.1061|2.1061|2.2866|1.8052|1.4743|1.8654|1.745|2.1813|2.6025|3.8361|3.5051|4.0918|4.1899|4.4994|4.1442|3.7893|3.6755|3.9565|4.4816|4.593|3.153|2.9151|2.4683|2.6857|2.4773|2.1751|2.4935|2.3593|2.4312|2.9117|3.1607|2.4995|2.2634|2.0516|1.1635|0.7404|0.6669|0.8112|1.1456|1.3742|1.8689|2.0905|2.4185|2.6464|2.985|2.825|2.411|2.3671|3.4829|3.5773|3.6051|4.6258|4.7212|4.4763|4.9598|6.4782|6.9028|8.5827|7.9418|9.2659|11.7213|12.1351|11.5714|13.5128|12.0321|9.841|9.8173|8.8008|9.4255|8.8404|8.0889|8.5345|7.7198|7.6209|8.1729|7.8839|8.3467|6.9061|6.6263|7.2278|4.9792|6.2903|6.2645|8.8779|10.3176|10.207|9.8046|10.31|
2022-02-13 18:13:24|amer_0905|Y.TO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3599|8.7063|10.263|10.4401|19.8176|23.164|17.5152|14.5043|18.2516|14.6255|18.0744|15.0916|14.234|19.2956|17.077|19.0625|16.4152|7.6437|6.9352|8.0352|7.625|6.5157|8.5106|7.8301|5.8726|5.77|6.9166|7.9606|8.408|6.5437|8.4889|11.0274|12.1318|11.8738|14.1301|13.509|13.81|
2022-02-13 18:13:26|amer_0906|CNNX.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0907|CURA.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0908|CWEB.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0909|FIRE.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1310|900|700|655|595|265|175|85|110|35|20|15|35|35|20|15|30|15|10.5|6|5.5|5.5|4|4.5|3.5|2.5|4.5|2|7.5|5|11|9|12.25|7.5|17.5|19.75|14.5|9.75|7.5|7.5|23.5|25|12|11.5|23.5|22.5|25|11.5|14|10.25|3.75|4|2.75|2.25|1.5|1|1.75|3.5|3|3.5|||||||||||||0.325|0.4|0.365|0.34|0.19|0.18|0.155|0.45|0.375|0.35|1.01|1.53|1.55|1.31|1.47|1.86|1.73|1.6|2.16|1.36|2.23|1.53|1.31|0.63|0.285|0.31|0.135||||||
2022-02-13 18:13:27|amer_0910|HMMJ.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7719|6.633|7.3487|13.5614|13.3979|14.2513|19.8703|12.0486|19.1434|15.4826|11.2752|7.9627|5.5511|6.8283|5.6343|7.8412|12.2195|10.7282|7.94|6.36|
2022-02-13 18:13:28|amer_0911|HUGE.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0912|LABS.V|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0913|OILS.CN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0916|HYG.TO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:29|pink_usa_0000|EDCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6178|0.2276|0.2598|0.3872|0.4246|0.4553|0.517|0.4259|0.5128|0.9235|0.865|0.7479|0.5203|0.3987|0.3551||0.0976|0.1327|0.065|0.0455||0.0455|0.0845|0.1788|0.1606|0.0976|0.1919|0.1301|0.1217|0.1561|0.1951|||0.5203|0.6328|0.5528|||0.362|0.268|0.1928|0.1171|0.1171|0.18|0.18|0.15|0.08|0.07|0.0973||||||
2022-02-13 18:13:30|pink_usa_0001|CMWAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5879|28.9389|28.2564|22.7416|28.5396|29.6427|31.6199|31.7126|26.7576|29.7093|32.8231|32.9284|37.2786|41.4249|47.4136|40.6177|46.3513|46.9479|48.136|52.897|46.6195|49.6556|51.5293|47.5507|36.5862|46.3206|43.3305|41.9446|43.9843|46.91|52.8119|50.1653|49.0751|51.718|46.9067|45.476|44.4046|44.567|45.3071|51.6364|51.4169|52.3105|36.4597|45.7338|44.2533|61.4576|64.0591|74.3615|74.65|73.37|
2022-02-13 18:13:31|pink_usa_0002|WEBNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7477|5.8783|7.2369|8.4909|11.2365|11.7567|12.9584|10.8518|12.1713|12.8836|12.5735|12.9365|11.7075|12.2261|13.5274|12.4198|15.2524|16.4145|18.8174|16.214|18.6149|18.0802|19.14|21.133|19.4318|18.3398|21.0479|17.8551|15.3911|17.8559|17.991|15.963|17.2265|19.7269|21.6774|19.7104|21.4715|21.4627|19.7914|18.7007|17.3021|15.4725|15.8595|17.693|18.1941|15.53|8.5111|11.2698|11.405|13.8161|17.461|19.4733|17.84|14.75|
2022-02-13 18:13:34|pink_usa_0003|MQBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1864|11.7598|10.3243|17.8027|31.3428|25.7011|27.8324|23.7077|22.6295|23.5492|23.9977|21.7134|14.2647|16.5806|20.8407|18.2947|20.6979|25.7598|28.1701|27.5855|34.1274|35.1772|35.9574|40.5429|37.0148|34.7595|45.449|47.3819|41.1215|46.3538|39.1551|40.5208|49.4593|50.8378|54.0548|56.9374|59.6215|66.423|70.3927|79.6012|80.2396|67.3086|82.0445|81.4666|81.0789|91.2181|44.5986|78.3287|83.7459|103.3211|114.1545|116.0407|122.7633|151.04|
2022-02-13 18:13:36|pink_usa_0004|MCQEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6933|16.687|16.4703|27.7395|38.6186|39.0954|39.5721|27.2194|27.6528|31.9438|32.2038|29.0398|19.1576|20.978|25.7457|22.8417|26.4392|30.9035|31.8571|33.1574|41.0025|41.826|45.9869|50.2792|45.4695|41.6841|53.6638|54.599|48.5869|45.7875|46.2431|52.7582|55.1273|58.0431|59.9657|59.2276|65.2415|70.3898|73.1234|83.0121|81.7797|66.9728|81.3241|78.3845|76.7886|88.7294|41.3607|74.4978|83.0937|100.6881|109.0869|115.9117|122.3238|150.75|
2022-02-13 18:13:37|pink_usa_0005|ASXFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3892|29.0371|29.3481|28.1325|25.4729|22.6939|24.605|26.6753|23.3309|24.8837|25.7357|30.0971|25.1543|26.4756|26.7529|27.1363|26.7611|26.9463|24.9935|27.5388|26.1535|22.6818|25.2495|27.2181|28.8872|31.9843|32.3421|34.2184|35.0911|37.5172|37.4735|38.3222|42.2842|41.8604|38.2863|45.4176|51.5191|53.1654|52.9197|46.177|54.2887|57.9481|53.9579|55.3143|58.2578|58.77|67|
2022-02-13 18:13:39|pink_usa_0006|QUBSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1969|1.9528|1.8552||1.8064|1.4939|1.8259|2.2457|2.6363|2.2165|2.0212|1.8064|2.2262|2.1481|2.2946|2.4606|2.3434|2.441|2.6851|2.5875|2.3727|2.441|2.8706|2.8316|2.0016|2.441|3.9056|4.0716|4.8235|4.5891|3.9545|3.3686|2.9292|2.5387|1.7575|1.1717|1.5134|2.2946|2.5484|2.441|1.7673|2.4215|2.4898|2.0212|1.8942|1.4841|1.4256|1.7575|1.0936|1.24|1.4549|1.8064|1.2303|1.3084|0.9188|0.9764|1.2205|1.2537|1.8747|2.3717|2.3434|2.4898|2.6222|2.8514|1.9162|2.3161|2.2215|2.7069|4.0121|4.4158|3.9362|4.5529|4.406|4.406|4.0536|3.965|3.785|4.29|5.06|1.99|2.94|2.91|3.59|3.75|3.6|4.19|3.425|
2022-02-13 18:13:41|pink_usa_0007|QABSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2098|7.205|9.8097|12.5625|13.5948|15.9072|13.8026|14.5588|9.5409|11.2633|11.184|14.4327|19.4599|21.7005|18.5964|21.201|21.3504|19.4926|19.5953|18.4641|18.1301|21.3802|24.5129|10.1|13.114|14.8|18.85|19.3|17.2|20.77|18.68|
2022-02-13 18:13:43|pink_usa_0008|WOLWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3427|15.5456|14.7559|17.2499|20.9908|20.6998|21.0739|20.1595|23.8646|22.5907|21.9962|25.181|20.6883|21.5716|23.7785|22.7352|25.9086|26.4563|30.8468|25.526|28.4791|26.6781|29.9319|30.257|27.999|22.3676|21.106|19.3175|16.3968|16.2212|15.9159|14.7567|16.6001|15.9254|18.643|18.2487|19.0421|20.0113|19.1561|20.9805|19.4539|19.1941|20.3629|21.4081|24.3661|24.7861|21.5933|24.2655|25.7618|29.5299|30.1086|31.9238|27.84|26.97|
2022-02-13 18:13:45|pink_usa_0009|GMGSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4717|0.3302||0.5566||0.5283|||0.5755|0.6651||0.5852||0.6816||4.5228|4.4087|4.6983|4.1605|4.1296|4.0756|4.0001|4.5945|4.2832|4.5285|4.6794|4.4624|4.1417|4.1511|4.9247|5.1606|5.2273|4.7765|5.563|6.0521|6.0636|6.2666||6.8098|7.206|7.3661|9.1597|10.0517|9.9414|9.1597|5.3628|9.6395|12.646|14.2427|13.7383|15.9887|16.6947|19.8|
2022-02-13 18:13:46|pink_usa_0010|RMSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5071|6.3617|||9.4106|9.7324|11.1092|10.9193|13.1506|17.0911|16.1416|||18.2779||20.5852|23.5287|26.4912|30.8494|30.8114|32.9478|35.0842|42.7277|40.8002|40.7337|44.6836|49.3457|45.5287|39.6332|43.5454|44.7499|51.4759|53.4265|48.0166|48.826|50.6376|47.8142|50.7725|45.9737|37.8505|38.5154|35.7113|40.0475|47.4326|42.6289|51.0101|41.8474|43.8206|46.6144|47.1321|48.6838|49.0733|46.768|49.75|
2022-02-13 18:13:47|pink_usa_0011|RMYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2184||12.4471|11.5373|12.2877|13.6009|12.1041|13.3098|11.2972|9.5504|9.6168|9.1706|10.2123|12.0438|10.5529|12.3975|8.029|12.4396|12.0778|11.4323|12.4914|11.4373|12.94|12.748|
2022-02-13 18:13:49|pink_usa_0012|SKHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1516|8.7177|||8.4535|8.3931|10.1015|9.9012|10.2094|10.5407|11.1109|10.1863|11.8279|11.4922|12.5774|12.6476|12.3581|11.9254|12.9387|13.6407|10.6466|10.9447|12.1346|13.3413|14.673|13.0704|14.858|16.3962|14.8706|15.9418|15.8574|16.4318|16.7016|14.483|16.2836|17.78|17.9481|19.2614|14.2875|20.066|23.3309|24.4693|26.5805|28.0174|28.24|34.03|
2022-02-13 18:13:50|pink_usa_0013|SKHCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6831|8.1221|6.1465|8.3416|10.7124|12.0295|11.7222|7.9465|9.3075|10.4929|9.6236|11.1778|10.3008|10.3279|12.1217|11.7804|12.8412|12.9427|13.5368|12.8412|14.5615|13.7248|14.9281|15.1443|14.3734|14.2456|14.9046|15.3417|12.3335|12.2395|12.5215|14.5427|15.4921|14.0256|15.2383|17.0902|16.1195|18.0696|16.7055|17.4644|17.7382|14.1502|16.571|18.1656|18.2521|19.7027|14.2943|19.6661|23.2455|24.2268|26.6067|28.0842|27.814|34.044|
2022-02-13 18:13:52|pink_usa_0014|BXBLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5599|6.6974|10.1245|8.5214|9.4049|7.0679|8.629|10.2269|10.0308|10.8225|9.2017|10.6219|11.0707|9.3762|11.0393|11.9615|13.4318|13.0706|13.2326|13.9274|13.8328|13.4787|13.456|14.0354|14.3333|13.3208|11.3364|13.8833|15.5114|15.0059|15.5611|15.2286|12.4439|13.1802|12.4386|13.8285|13.6929|11.2366|14.2177|12.9367|15.3327|16.2675|14.0643|15.7501|12.6337|14.4757|14.7201|16.0272|15.6713|16.9809|15.32|15.44|
2022-02-13 18:13:54|pink_usa_0015|BMBLF|total_return_price|0.021897810219|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0046|3.4018|3.3759|4.1338|5.5548||5.7701|4.1769|5.1759||6.5883|5.5117|5.951|6.1577|6.2954|5.7701|6.4763|7.7078|7.7337|7.0419|7.5528|7.9221|7.83|8.0972|7.5076|8.1156|8.0143|6.0798|6.8121|8.5209|8.7431|8.9815|8.4472|6.4759|6.743|6.8167|6.7453||6.8904|6.3331|6.9825|7.7379|7.7287|7.784|6.9224|5.5141|6.521|7.3073|7.0771|6.9205|8.0792|8.4915|7.8|6.92|
2022-02-13 18:13:56|pink_usa_0016|APAJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7015|0.9639|0.8553|1.0409|1.2355|1.2898|1.4482|1.4074|1.7107|1.851|1.8419|2.0265|1.9087|2.2386|2.5773|2.4881|2.5286|2.9191|3.1488|3.0308|3.0524|3.0082|3.2685|3.6937|3.7227|4.3934|5.0801|4.76|4.4943|4.6234|5.0878|5.2754|5.2993|4.9711|5.5283|5.7793|5.2487|5.3985|5.124|6.048|6.2686|5.2742|6.3785|6.9882|6.9086|7.2485|5.6527|7.2542|6.9446|7.123|7.2504|6.7135|5.9524|7.1683|
2022-02-13 18:13:58|pink_usa_0017|LLESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0268|3.5373|3.3914|4.2666|6.8193|6.637|5.9806|4.6167|4.9668|6.338|6.513|6.5568|5.2586|5.5408|5.6894|5.5705|6.0607|6.9817|7.8325|5.8005|7.266|7.622|8.5914|9.7432|10.3442|10.9229|10.6918|9.5002|7.4974|8.8229|8.9516|7.856|9.0235|9.0963|10.6312|11.3801|12.5915|11.4571|12.5415|13.49|13.1991|7.6956|8.172|8.5738|11.4761|12.073|5.717|8.1504|7.9662|9.9877|9.5739|8.9052|7.63|7.74|
2022-02-13 18:14:00|pink_usa_0018|CCLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.658|1.1757|1.1154|0.9043|0.8139|1.2962|1.1455|1.1817|1.3264|1.4108|1.4735|1.664|1.5996|1.4775|1.6047|1.9406|1.938|2.28|2.5312|2.4925|2.6156|3.194|3.7621|3.2935|3.3897|3.063|2.9304|2.9025|3.1397|3.3211|4.0327|4.27|4.6609|4.7206|4.6353|4.0097|4.3043|3.5012|3.4617|4.1392|5.4648|6.2927|6.411|6.1596|7.1901|6.9312|7.4907|7.8012|8.112|7.7862|8.3356|8.825|9.6293|9.5469|11.1403|8.1184|8.3412|7.7974|7.4069|6.3181|5.7276|5.5877|6.3425|5.6245|4.9456|5.2064|5.3582|5.1874|6.433|5.9554|6.8896|5.8561|5.2602|5.6615|6.0727|5.9289|6.5551|5.1045|5.7929|6.7125|7.0318|7.6283|4.9525|6.1907|6.785||||||
2022-02-13 18:14:01|pink_usa_0019|CHEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2846|21.8236|26.3189|25.6273|27.5485|32.614|33.1079|29.4818|20.2898|25.514|25.3886|26.0396|28.4909|33.7465|30.1665|24.1062|24.6902|22.688|23.1701|25.7875|26.1519|27.7437|31.7605|27.8332|26.0273|31.8162|35.7213|41.8129|50.0986|40.4396|48.9574|57.207|59.3331|63.5577|66.3832|67.6521|70.5422|59.586|60.6186|69.3158|68.8892|77.1692|55.3428|63.2489|70.6411|72.6572|79.7716|93.6342|81.34|77.68|
2022-02-13 18:14:03|pink_usa_0020|BOALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||15.4409|16.5024|16.1164|15.4409|15.2479|15.5374|16.7919|16.3094|15.4409|16.6954|18.2395|19.2046|18.4325|15.3444|16.4059|11.7737|8.589|8.975|8.975|10.2296|9.554|9.2645||3.5707|3.5707|3.4742|3.6286|4.4392|4.2462|5.1727|6.1763|6.3694|7.18|7.3344|8.4153|9.8436|11.0016|11.7351|14.8712|13.3328|15.8188|17.3523|16.547|16.2323|20.59|72.5735|22.6349|19.4384|18.6177|21.3822|23.0237|26.177|22.203|18.5745|17.4945|18.5745|16.6738|8.8121|8.8985|11.9222|17.7537|18.1425|17.1922|13.9092|14.8488|16.4257|19.7108|15.8737|11.0906|12.3433|15.5058|11.0205|13.4471|15.7423|17.9587|13.6136|15.8153|14.3848|18.1876|17.7877|17.2027|15.4509|17.4999|16.6083|13.7622|14.6088|16.7794|16.3561|17.7341|14.5908|16.185|19.2472|18.7158|21.0486|20.7874|17.4549|17.9974|12.8369|11.7756|14.2175|12.675|11.9844|4.64|9.91|11.84|15|16.83|20.98|21.24|19.28|
2022-02-13 18:14:05|pink_usa_0021|ARLUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9413|2.4358|2.3439|2.6656|3.7226|3.0333|3.7686|2.9046|3.016|2.8211|3.0252|2.2921|1.7353|2.0694|2.8489|2.8396|2.6448|2.951|3.5635|3.3407|3.9439|3.9068|4.6863|4.758|4.9304|4.9935|5.8867|5.5905|5.5095|7.1261|7.188|9.0183|11.4913|10.6149|13.0475|16.93|15.8454|18.0549|18.1853|22.8476|19.8594|14.7078|16.7161|20.9211|20.227|23.7715|13.4017|16.2065|20.9371|22.2204|25.5391|31.9138|33.5557|32.89|
2022-02-13 18:14:07|pink_usa_0022|IAUGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7526|8.0278|9.5509|10.4647|10.6318|8.8548|10.8249|11.2274|10.9038|11.5904|9.4621|9.7492|11.2258|10.934|14.9724|16.0391|19.4695|16.6044|18.6846|17.7713|18.0262|19.3728|19.8464|18.9281|17.8171|16.3336|13.1349|15.9199|17.2456|16.5936|17.6174|18.2047|20.0954|20.837|22.6833|24.5272|26.4814|28.1641|24.5665|22.3643|25.0216|26.1047|26.0351|26.1966|18.4191|18.7755|15.2738|18.5443|17.5877|18.5441|19.59|15.4|
2022-02-13 18:14:09|pink_usa_0023|CAHPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1358|1.1278|1.5885|1.6203|1.3582|1.239|1.5805|1.2628|1.0722|1.2628|1.5011|1.3661|1.1914|0.4408|0.6235|0.3773|0.6831|0.5627|0.4507|0.4209|0.5361|0.7333|0.7977|0.9062|0.9811|1.6381|1.7743|1.1738|1.5511|1.7438|1.636|1.9241|2.3064|2.5127|1.8827|2.3911|2.5135|2.8712|3.1348|2.5276|2.1992|3.796|4.0796|3.7299|3.1352|3.3574|2.515|2.94|
2022-02-13 18:14:11|pink_usa_0024|CHPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.25|0.24|0.1336|0.1093|0.1084|0.11|0.1154|0.15|0.165|0.1849|0.344|0.746|0.76|0.825|1.038|0.92|1.04|0.95|0.7301|1.36|2.0479|1.69|1.92|1.0279|1.89|1.96||||||
2022-02-13 18:14:11|pink_usa_0025|ALMFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.408|0.2794|0.1818|0.2572|0.2218|0.2395|0.2129|0.1996|0.1153|0.1375|0.0798|0.1197|0.0976|0.1286|0.2395|0.2838|0.754|1.1531|0.8338|1.1354|2.1111|1.8095|1.774|1.7829|2.4038|2.3216|3.0622|3.2199|2.7559|3.1271|3.9901|4.1014|6.691|5.4185|5.3631|6.7794|8.2238|10.1328|15.9054|17.8172|18.2249|14.6267|21.7353|23.0761|23.0322|24.3779|16.5648|22.1681|23.9247|26.0755|20.1089|27.241|25.12|30.62|
2022-02-13 18:14:13|pink_usa_0026|SFDPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7718|0.5553|0.8659|0.9977|1.1671|1.0165|0.8989|0.9695|0.9883|1.0824|1.3177|1.1295|1.3554|1.3836|1.4589|1.5812|1.6693|1.6565|1.4683|1.4024|1.2706|1.4866|1.6002|1.5351|1.6129|1.4186|1.4283|1.2339|1.2489|1.5393|1.7039|1.791|1.7136|1.8007|2.0137|1.9072|1.8685|1.6458|1.641|1.5781|1.5393|1.5451|1.6865|1.5142|1.3748|0.9585|1.3651|1.61||||||
2022-02-13 18:14:14|pink_usa_0027|WHITF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4816|4.4426|5.6994|6.7906|6.6737|5.6897|5.261|5.261|5.4266|3.5463|3.0994|3.6111|2.204|2.1155|1.8793|1.5251|1.4464|1.3677|1.5251|1.0135|1.1414|0.9938|0.6838|0.5215|0.4723|0.7281|1.8104|1.7809|2.1843|2.0368|2.6665|3.46|3.37|4.37|3.73|3.21|3.27|2.91|2.306|1.86|0.96|1.22|0.675|1.29|1.33|1.4599|2.315|2.04|
2022-02-13 18:14:15|pink_usa_0028|NNCSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.96|0.85||0.8||0.7|0.59|0.54|0.53|0.535|0.46|0.67|0.81|0.79|0.7|0.76|0.885|1.15|1.56|1.26|0.95|1.32|1.55|1.71|2.62|2.24|2.37|2|2.01|2.18|2.04|2.4|2.265|2.1555|3|3.95|4.25|4.471|3.29|4.78|3.98|6.17|4.5|4.41|4.95|4.3601|
2022-02-13 18:14:17|pink_usa_0029|RIDYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5078|0.397|0.5078|0.9232||0.9325|0.9417|1.1448|1.1217|1.0156|1.1448|0.9325|1.0156|1.154|0.9325|1.0525|1.0894|0.8863|0.6601|0.697|0.6832|0.6961|0.7142|0.7518|0.6954|0.8373|0.8551|0.8852|1.0525|0.9115|||0.8458|0.9115||0.9961|0.935|1.0169|0.9585|0.9491|0.9491|0.8608|0.7997|0.6672|0.6672|0.4163|0.5075|0.5538|0.6849|0.876|0.8316|0.9167|0.921|
2022-02-13 18:14:19|pink_usa_0030|DXSPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4052||||0.5324|0.5562|0.5324|0.6675|0.5801|0.7072|0.7787|0.6737|0.6277|0.731|0.739|0.8026|0.8608|0.882|0.7509|0.7453|0.6993|0.7628|0.8509|0.8018|4.6802|4.9829|4.7292|4.4051|4.801|5.3018|5.998|6.0957|6.4423|6.8128|6.9445|6.8851|7.1596|6.8705|6.8453|7.2351|7.34|8.6174|8.8938|7.8071|7.8071|4.8102|5.6591|6.41||||||
2022-02-13 18:14:19|pink_usa_0031|KSKGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6006|2.0483|3.3345|5.0018|6.5261|7.6694|7.3359|7.7646|10.861|10.7657|9.1461|7.5265|6.9072|6.6404|6.6976|4.6969|5.4495|4.2968|3.5441|1.5339|1.7911|0.7526|1|0.84|0.64|0.5|0.35|0.51|0.5325|0.21|0.24|0.0012|0.051|0.1564|0.2|0.15|0.2108|0.29|0.27|0.19|0.14|0.12|0.109|0.189|0.2719|0.273|0.258|0.265|0.61|0.72|0.691|0.6392|0.99|1.39|
2022-02-13 18:14:21|pink_usa_0032|AGLDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0746|0.1161|0.0912|0.1135|0.1309|0.1135|0.0908|0.0742|0.048|0.0436|0.0349|0.0436|0.0349|0.0393|0.0262|0.0611|0.1091|0.326|0.1678|0.14|0.11|0.0821|0.0638|
2022-02-13 18:14:22|pink_usa_0033|OROCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4241|1.1751|1.9918|1.4739|2.0216|2.9976|2.6092|2.1411|1.1751|1.2747|1.8324|1.8523|2.2029|1.4311|1.4241|1.3053|2.1294|2.1611|2.0316|2.1511|2.41|2.181|1.7627|1.6532|1.1901|1.4639|2.3005|3.5155|2.7486|3.0906|2.1374|2.6484|3.3187|5.3777|4.328|3.8063|3.03|2.18|2.43|2.14|1.7988|1.8301|1.325|1.5775|1.73|3.3699|3.6032|4.7|6.18|6.95|
2022-02-13 18:14:24|pink_usa_0034|DMZPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.624|19.8522|18.41|16.8302|16.738|15.0818|18.0831|17.0894|13.2698|14.5701|12.3013|15.0973|18.2175|16.3137|20.8012|27.6681|31.1476|34.264|44.1843|57.03|42.31|
2022-02-13 18:14:25|pink_usa_0035|QRNNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5034|2.7418|2.9802|2.7712|2.8516|3.4219|2.6989|2.8596|3.1166|3.2934|3.1327|3.5157|3.4781|3.8512|3.8161|3.2148|3.125|3.2738|3.3155|2.9273|2.4908|2.4991|2.8323|2.9989|2.9589|3.3738|3.4404|3.2738|3.4488|2.797|2.7669|2.5788|2.7283|2.7755|2.9646|3.5814|3.261|2.1292|2.971|2.9613|2.8128|2.9215|2.9117|2.87|2.458|
2022-02-13 18:14:26|pink_usa_0036|ASAGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.22|1.15|1.07|1.3|1.3|1.31|1.3|1.54|1.47|1.65|1.49|1.37|1.35|1.38|1.07|1.36|1.23|1.27|1|1.06|1.07|1.17|1.13|1.14|1.2|1.26|1.01|0.866|0.97|1.03|1.32|1.33|1.19|1.21|1.44|1.27|0.995|0.8779|0.949|0.85|0.793|0.69|0.753|0.68|0.7695|0.7066|0.743|0.836|0.8455|0.86|1.07|1.05|1.045|
2022-02-13 18:14:28|pink_usa_0037|BKQNY|total_return_price|1.99279279279|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.606|10.4787|9.6523|13.024|12.905|11.5431|14.4653|32.8156|15.3897|15.8565|14.6253|14.516|13.9392|12.6954|14.6638|13.3266|12.4646|11.6211|12.7956|14.1051|13.1543|15.8417|15.5648|12.8472|12.8139|13.5146|12.5025|11.2408|11.2272|11.1364|9.895|5.1402|5.7359|7.8747|11.1225|12.9236|13.191|12.4728|12.8|10.9499|
2022-02-13 18:14:30|pink_usa_0038|SSLZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7356|4.1839|5.0546|3.2726|4.5807|4.676|5.1691|5.5934|2.2409|3.4782|3.4615|4.6512|5.3067|5.282|5.08|4.74|
2022-02-13 18:14:32|pink_usa_0039|STOSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3584|7.2694|8.8432|8.4985|9.8624|9.2928|10.2696|7.9875|9.8517|10.2612|12.2224|10.5902|8.6293|9.7446|11.9523|8.7943|9.4162|9.4486|10.5821|9.2219|11.6442|10.7032|9.8769|10.9605|10.1616|5.65|4.8928|5.2567|2.634|2.4816|2.9|3.8148|2.7638|2.793|2.7735|2.1517|3.0168|3.8926|3.7642|4.4279|5.0604|3.591|4.6128|4.7977|5.0896|5.5567|2.1507|3.5812|3.4521|4.7297|5.3129|5.2833|4.783|4.56|
2022-02-13 18:14:34|pink_usa_0040|ANZBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||0.6853|0.7442|0.8003|0.9328|1.0572|1.0856|1.1084|1.3547|1.5039|1.4979|1.8258|2.0115|1.6778|1.7222|1.774|1.3783|1.7316|1.9214|2.025|1.8477|2.0053|1.7638|2.187|2.0684|2.3562|1.9792|2.5639|2.3711|2.816|2.9214|3.4109|3.0242|3.1557|3.4787|4.1136|4.0127|4.536|4.9058|4.4601|4.8156|5.788|5.7007|6.0574|6.7173|6.6154|7.1332|7.6051|7.6602|8.7549|9.4368|9.8679|10.4786|9.8679|8.5796|8.1569|7.3653|5.2935|5.4914|6.7204|10.9104|10.6867|12.0629|9.5919|12.2243|13.18|13.5692|13.3685|10.4805|12.1612|14.229|13.6142|15.4573|16.3664|18.6078|16.6101|18.1773|18.828|19.9374|21.0363|18.1033|17.8648|19.0947|17.4449|13.4219|14.7743|13.0828|13.6511|16.0357|16.9534|18.8358|17.7067|18.6403|18.3084|17.1078|17.6916|17.0174|14.8032|16.0795|17.7401|17.1768|15.8866|9.638|11.8792|11.6441|16.6624|20.4353|20.5383|19.6309|20.105|
2022-02-13 18:14:37|pink_usa_0041|ANEWF|total_return_price|0.0702541106129|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3236|5.2681|6.561|8.196|12.2532|12.853|13.0486|11.6516|13.3839|13.5236|14.4457|12.7328|12.9628|14.446|14.589|15.2604|16.2847|18.9494|19.114|17.2616|19.9173|19.9699|21.3265|21.163|20.2826|20.2215|19.8359|17.1691|14.8151|13.7137|13.7882|14.0906|16.4493|18.7773|19.4521|17.9402|19.0003|17.4732|17.5067|18.1513|15.2126|15.9942|15.4495|16.8096|17.0232|8.7456|9.4522|12.3888|12.7189|18.9758|20.0981|19.3106|20.2032|20.54|
2022-02-13 18:14:39|pink_usa_0042|NAUBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7871|9.0369|8.6524|11.4724|16.5677|15.4781|16.1511|13.9079|16.1511|15.9325|17.6513|17.2547|14.8218|15.8003|16.7919|15.5645|18.1471|18.3129|22.7838|19.994|23.9069|21.4604|21.4533|23.2137|22.0159|20.1049|22.4797|19.7857|16.8548|17.3689|16.5317|15.5831|18.1408|18.8776|21.4692|19.4337|21.8882|20.3633|19.1238|17.6718|17.2645|13.9799|15.7506|16.8971|18.3883|16.1469|9.4151|11.5429|11.2793|16.631|18.619|19.918|19.6296|20.2601|
2022-02-13 18:14:41|pink_usa_0043|NABZY|total_return_price|0.00311284046693|||||||||||||||||||||2.9041|3.1115|3.4466|3.303|3.1275|3.0842|3.4987|3.3047|3.1498|3.8541|3.2087|3.4425|3.6695|4.2683|4.934|4.5514|4.6118|4.7931|3.8868|5.0943|5.2807|5.9897|7.2216|6.8677|7.4545|7.4614|7.1253|7.574|7.7318|7.4216|7.8528|8.1794|8.2251|8.4009|10.1041|11.4618|12.7585|13.5878|12.8433|13.4649|13.5117|13.0769|12.5135|17.0259|18.3348|14.493|14.8602|12.3141|12.9446|13.779|13.4323|13.4655|14.6928|15.8897|14.8368|17.6983|18.1727|17.6189|18.3905|18.7253|19.8773|20.8165|21.2657|23.3629|21.1215|18.6855|20.9811|21.8981|22.8239|23.7631|24.8783|27.1215|28.7845|27.7064|29.8084|33.1208|36.1613|33.2418|41.1156|5.5944|5.4228|4.8305|3.3207|3.0881|3.2662|4.6817|5.94|5.8509|5.9182|5.4419|6.0077|6.6015|7.3185|6.7065|6.8364|6.7606|6.8898|7.1745|7.3969|9.2437|10.0812|8.2974|9.8307|9.8932|9.9113|10.0837|9.6169|9.34|9.2472|8.2865|7.0521|7.0596|7.2644|7.3384|7.7662|9.6917|9.6576|9.4009|9.8416|9.0057|8.8199|8.7751|7.4576|7.8377|7.7464|8.811|8.7661|4.7195|5.0619|5.9318|6.2621|9.4839|9.7806|9.3634|10.6592|10.52|
2022-02-13 18:14:44|pink_usa_0044|BHPLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0801|3.4149|2.8457|3.0466|2.9796|2.7118|2.6114|3.0801|2.2124|2.8485|3.2467|3.1803|2.7655|2.9867|3.0697|3.4487|4.0685|4.7766|5.0014|4.7485|5.5071|6.6591|8.4855|7.3897|9.1317|9.0193||11.4919|11.1828|11.1266|12.5877|16.1561|21.4665|20.4058|17.1395|23.6862|16.3247|10.958|12.1943|14.8917|18.6692|20.8203|21.9161|18.7158|21.0254|26.0296|25.5348|26.9039|19.7908|20.406|21.3226|18.7251|21.1541|23.1362|21.3381|17.6789|21.0523|20.8886|20.5844|21.6744|19.984|15.3411|15.5876|15.601|11.3382|8.9518|9.3124|11.0469|12.7798|13.2576|14.3277|13.7543|16.7862|16.8099|18.7496|19.762|20.1305|19.1424|21.9697|24.3138|22.3897|23.3313|14.7229|21.8767|25.4045|29.4213|33.369|33.9765|26.53|30.354|
2022-02-13 18:14:47|pink_usa_0045|NCMGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8394|15.8419|13.6169|12.9049|13.3384|18.7808|16.7287|17.6209|22.0867|24.7156|27.0495||9.5679|19.1358|20.7454|21.4607|25.1715|26.5365|27.121|27.5616|34.3859|36.1924|36.0485|35.6953|30.5164|29.2208|28.1775|22.9632|27.4606|21.4421|20.7979|7.9196|10.6305|5.838|8.2712|9.437|8.4239|8.3822|9.7053|9.7238|8.0122|8.5395|11.9812|14.7383|16.1243|11.6854|16.0015|14.7972|15.62|16.0419|13.9683|14.5949|13.2084|14.2387|17.3742|20.9739|22.3658|18.998|14.7092|21.2017|22.1311|19.3586|18.0921|19.207|16|17.1|
2022-02-13 18:14:49|pink_usa_0046|CSLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4259|29.6211|32.4524|32.8168|30.6063|28.5113|35.7505|35.5506|37.6702|39.2147|33.3065|44.8945|50.871|50.0505|52.6047|58.1149|68.7101|70.8745|63.3513|67.7198|72.4982|78.6645|95.3049|90.012|98.3189|104.113|108.944|99.7311|109.0178|106.75|105.66|
2022-02-13 18:14:50|pink_usa_0047|CMXHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3369|20.4704|19.1354|22.1169|26.4861|25.855|29.5931|25.6325|28.4361|33.8207|31.1434|32.195|25.141|29.6299|33.2695|35.5799|44.5963|52.3744|56.9328|53.1964|57.0813|55.994|60.5757|58.5324|62.2011|66.6971|6.6325|64.3119|58.3712|72.4933|70.9775|77.163|76.975|68.2386|89.3578|101.9496|102.2862|104.4664|116.4117|138.7801|147.2854|126.7283|136.0395|149.2493|158.1258|190.4953|172.0438|194.4426|206.9702|217.4706|196.7674|217.1484|208.72|208.86|
2022-02-13 18:14:52|pink_usa_0048|BLSFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1553.3935|2067.7622|2468.9698|2726.1542|2715.8668|2057.4749|2243.8782|2322.1052|2050.3694|1307.2134|683.4565|405.545|444.6584|284.0873|543.4714|100.1282|24.1505|||22.4922|26.1138|25.5419|22.0252|21.825|13.3809|11.0841|13.8575|15.3919|20.265|33.8582|33.9253|33.7335|43.4059|48.8796|42.0063|55.1393|56.1075|63.7668|49.819|37.4434|46.3614|38.3986|39.8052|47.8012|26.5869|39.2237|46.2369|46.2369|72.2469|81.2729|73.21|76.65|
2022-02-13 18:14:53|pink_usa_0049|SKLTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9021|27.4524||29.9945|31.6892||31.6892|32.0215|32.0215|32.3112|32.3112|32.494|28.6729|28.6532|41.9628|42.0418|46.9192|46.03|48.86|
2022-02-13 18:14:55|pink_usa_0050|TLSYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3122|22.905|26.5542|27.9321|6.8147|7.0731|6.2438|5.2492|4.3139|4.6126|4.3147|3.8577|3.2528|3.7328|3.9634|3.5811|3.8321|3.6021|3.5355|4.4075|5.0286|5.4372|5.5137|5.4876|5.2908|6.2357|6.98|6.5373|5.7336|5.0059|4.8773|4.9519|5.1883|6.2444|6.9529|7.6657|7.7179|8.502|8.1276|9.0359|7.4996|5.6848|4.9872|6.2339|6.9051|7.3445|7.1774|6.8427|6.8356|7.3351|7.4393|8.5139|8.97|9.6251|10.0629|10.9304|12.3114|14.087|15.0685|13.84|15.3437|15.3108|15.2915|16.6097|16.8407|16.678|17.5952|16.4618|14.4607|14.6715|14.9599|15.1963|14.6056|13.9378|14.0586|13.0778|12.0891|11.6989|11.0932|8.4644|10.2947|8.6734|10.5503|12.0767|11.2349|11.7604|9.1522|10.1849|9.979|11.0575|12.5207|13.5386|14.32|15.05|
2022-02-13 18:14:57|pink_usa_0051|TTRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.0083|0.0039|||2.4642|1.8086|1.888||1.8325|1.3883|1.5271|1.5549|1.4327|1.3883|1.4716|1.3605|1.5549|1.7492|1.8047|1.9991|1.8047|1.9158|1.9158|1.9158|2.0217|1.7409|1.6566|1.4713|1.4601||1.6286|1.8251|2.162|2.4148|2.4428|2.5046|2.4602|1.9093|1.4039|1.067|1.432|1.5612|1.6847|1.6566|1.6229|1.5255|1.6369|1.6736|1.9751|1.9662|2.1661|2.3001|2.5|2.7314|3.075|3.4121|3.1975|3.3762|3.4792|3.5672|3.7064|3.608|3.6375|3.7449|3.7997|3.2123|3.1879|3.3548|3.4313|3.3242|3.0151|3.103|2.8985|2.4184|2.4718|2.3356|1.7903|2.1266|1.7085|2.1039|2.3992|2.1811|2.272|1.6912|1.9262|1.8237|2.1484|2.4588|2.596|2.7|2.954|
2022-02-13 18:15:00|pink_usa_0052|TSRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5915|2.5991|2.7106|2.8646|3.3626|3.4799|4.2136|3.8644|5.0665|4.2808|3.4923|3.5004|2.7307|3.6824|3.1329|3.2849|3.2884|3.2884|3.8328|5.2673|6.4135|6.0454|7.5187|6.6355|8.441|9.1482|9.8816|11.5377|12.1907|12.2091|11.9602|9.7916|10.0079|9.7583|11.7109|10.8349|5.9308|7.0213|6.27|7.105|7.8195|8.5519|8.52|8.89|
2022-02-13 18:15:02|pink_usa_0053|STBMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8601|9.5165|8.8292|8.3974|8.6353|9.2521|9.0054|9.2521|6.4774|5.5336|1.498|2.1853|0.9525|1.1191|0.5159|0.5816|0.3613|0.7314|1.6478|3.181|4.6525|6.8748|10.0452|10.4329|5.7804|8.2564|10.0011|9.3568|13.4144|14.1525|16.1328|11.4233|14.7837|11.0637|9.5313|9.6523|8.2801|6.1355|10.8243|10.3707|9.2031|7.3561|6.3489|4.91|5.53|
2022-02-13 18:15:04|pink_usa_0054|TACBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9316|9.0492|9.9145|20.9197|16.7357|6.1336|4.6525|4.7027|4.7781|4.9538|5.1044|5.4809|5.4123|4.7697|5.0207|5.2299|5.1295|5.2718|5.2718|5.9244|6.4433|6.0165|5.5752|6.0185|5.6156|5.6503|6.553|5.8673|6.3872|6.1552|6.0018|7.8127|6.1865|5.8341|6.4764|5.2676|6.2564|5.9185|6.2872|5.9499|2.7517|4.3585|4.5509|5.6591|6.8609|7.6544|7.1|7.36|
2022-02-13 18:15:06|pink_usa_0055|TABCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1631|4.1631|4.2577||3.4818|3.4061|3.7241|4.5037|5.412|5.1471|4.428|4.428|5.6391|5.5634|6.5095|6.6988|7.2665|7.7584|9.8021|9.6954|8.9317|9.7264|8.4397|8.2505|8.1748|8.6289|9.6886|11.2781|11.2403|9.348|9.7643|10.1049|7.3421|5.904|3.4818|3.7089|4.428|4.6551|4.6551|4.3901|4.1631|5.0335|5.1092|4.9578|2.4978|1.8847|2.021|2.2204|2.1807|2.4546|2.677|2.7778|2.4445|2.3932|2.7437|2.6667|2.7266|2.9061|2.7522|3.259|2.8766|2.9896|2.9461|2.781|2.9113|3.3405|3.187|3.2502|3.16|2.9613|3.9183|3.3134|3.0155|3.16|2.5731|3.0869|2.8743|3.0841|3.1031|1.2397|2.2373|2.3342|2.8766|3.42|3.6959|3.6399|3.688|
2022-02-13 18:15:08|pink_usa_0056|SAUNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4523|0.4627|0.4558|0.4662|0.508|0.5775|0.5219|0.4906|0.5706|0.6089|0.6019|0.7423|0.7132|0.717|0.827|0.7587|0.827|0.9029|0.9332|0.8149|0.8463|0.8673|0.9168|1.047|0.9639|0.9016|0.8974|0.8978|0.8023|0.932|0.9662|1.0475|1.0432|0.9406|1.1714|1.0603|1.1629|1.1885|1.0859||1.0107|0.932|0.932|1.0898|1.0459|1.0308|1.0761|1.1412|1.2888|1.3662|1.3376|1.3539|1.766|1.86|
2022-02-13 18:15:09|pink_usa_0057|CWLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8986|14.4105|||16.1696|18.8847|19.5292|19.2392|22.8002|24.1698|24.5566|23.0339|20.7377|16.7922|16.8166|15.3345|13.8605|14.2269|16.0022|14.3246|16.6729|15.3458|16.4494|17.7039|16.533|17.1836|18.4568|18.9772|15.8081|15.8081|16.6973|17.5259|15.9544|15.9544|16.335|16.335|13.28|14.71|18.39|19.25|13.81|16.16|
2022-02-13 18:15:10|pink_usa_0058|OCANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1737|0.1083|0.4455|0.7821|0.8533|1.5315|2.0709|2.8394|3.4772|3.4523|2.5253|2.601|1.9862|1.9389|2.5253|1.7754|2.9063|2.6029|2.7145|1.1434|1.4394|1.3904|2.1366|2.8753|2.0278|1.5606|1.8336|2.345|1.6116|1.8336|2.8015|3.732|2.968|2.6928|2.9581|3.0672|2.9198|2.585|2.6576|2.7136|2.9604|3.5089|3.17|2.92|2.89|1.9787|0.9643|2.32|1.6867||||||
2022-02-13 18:15:11|pink_usa_0059|OGDCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|1.35|1.44|2.4|3.03|2.15|1.78|1.88|2.36|1.68|1.96|2.78|3.93|2.98|2.55|3.05|3.16|2.95|2.77|2.73|2.721|3|3.06|3.3|2.89|2.77|1.68|0.955|2.1|1.61|1.79|1.54|1.92|1.9|1.62|
2022-02-13 18:15:12|pink_usa_0060|INCZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.378|2.6517|2.637|2.4035|2.4578|2.2464|1.9576|1.9175|2.3164|2.6512|2.4006|2.648|2.7828|2.5973|2.3415|2.609|2.1273|2.051|2.208|2.1266|2.1407|1.1817|1.2302|1.4675|1.8501|2.1213|1.7067|2.0033|2.235|
2022-02-13 18:15:14|pink_usa_0061|ICPVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6193|1.462|1.3879|1.7766|2.3225|2.7759|3.0165|2.3595|3.0535|3.5161|4.0991|3.3592|3.6858|2.846|3.1073|2.4261|2.706|3.0326|3.2659|2.2861|2.4728|2.1928|2.4448|2.5194|2.2768|2.4381|3.0596|2.8301|2.5815|2.5815||2.0556|1.9314|2.4381|2.7919|2.4955|2.8683|2.8397|2.8636|2.4094|2.6867|2.419|2.1895|2.4958|2.1118|2.0862|0.8733|1.3099|1.3099|1.6786|2.0862|2.0937|1.8016|2.29|
2022-02-13 18:15:15|pink_usa_0062|CSXXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3498|13.5429|13.3278|11.6328|14.9626|15.4616||13.3794|13.9559|14.9934|15.5882|18.1729|20.1137|18.6289|20.3134|19.9004|14.0172|16.9958|17.6094|19.8381|22.0867|14.1728|23.4035|29.9683|30.8835|26.7028|28.7201|37.85|36.705|
2022-02-13 18:15:16|pink_usa_0063|OZMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.5502|28.6562|30.393|59.9176|89.4422|87.7054|87.7054|76.4166|121.7814|150.487|141.2423|11.7789|8.7241|9.2436|8.9839|7.1029|5.9922|6.2072|5.0665|3.482|3.8597|2.4328|3.0215|3.6386|3.1048|2.5276|2.7351|2.8388|2.1692|2.6785|3.7725|4.0234|4.4949|5.1872|5.6851|5.1306|5.6021|6.5555|6.6938|7.1152|6.4313|5.8296|7.1142|6.4675|6.4871|7.1044|3.4121|7.2514|10.0221|14.1379|17.3866|16.9001|16.57|20.25|
2022-02-13 18:15:18|pink_usa_0064|ORRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.199|1.2636|1.4296|1.4296|1.5864|1.5403|1.4757|1.531|1.6786|1.7708|2.1767|1.9369|2.0568|2.0199|2.3518|2.2781|2.481|2.3796|2.2043|2.0014|2.006|2.0798|1.8482|2.15|1.6568|1.7929|1.7202|1.9496|2.1905|2.4169|2.24|2.4|
2022-02-13 18:15:19|pink_usa_0065|CLVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6336|1.3946|1.5241|2.2911|3.088|2.4803|2.6298|2.0919|1.9424|2.1417|1.9424|1.8627|1.6038|1.5938|2.0122|1.7432|1.7432|2.0321|2.4903|1.9126|1.6436|0.9065|1.4977|1.5838|3.6358|3.4267|2.6298|2.1715|1.9922|1.8428|2.9784|3.2075|4.9308|5.1798|5.0304|4.9806|5.3691|6.0166|7.969|9.0249|13.348|12.9135|19.1558|23.1844|17.9661|19.9723|8.6836|17.0678|16.4992|17.1288|21.496|22.0756|31.29|20.582|
2022-02-13 18:15:21|pink_usa_0066|ASLEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0183|0.9826|1.2077|1.114|1.2189|1.1517|1.02|1.04|0.55|0.6|0.642|0.6323|0.635|0.72|0.61|0.745|0.73||||||
2022-02-13 18:15:22|pink_usa_0067|LCOMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1522|6.8566|9.7027|10.4716|11.1198|13.6|14.56|
2022-02-13 18:15:23|pink_usa_0068|SHVTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7818|1.3541|1.9243|1.4967|2.5301||2.9649||2.3234||1.5965|1.461|||1.3256|1.0334||0.9764|2.2599|1.9774|3.1778|2.8955|4.5604|3.5895|4.0116|4.0116|4.1006|6.3498|6.106|4.6773|2.9546|3.9757|3.8344|4.1525|3.9194|3.2843|2.7218|3.2662|3.8863|4.9954|3.4372|3.8955|3.6663|4.5711|4.6924|4.9639|4.0727|4.3734|3.8866|4.0007|3.8526|4.7317|6.1246|4.25|
2022-02-13 18:15:24|pink_usa_0069|FSUGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9878|4.9095|3.6208|4.46|4.1181|2.9013|4.6753|5.2462|5.126|4.3728|3.3622|2.1881|1.6577|1.5497|1.2402|1.4587|2.1607|2.8145|4.2306|4.7984|5.5741|4.3738|5.0095|4.6858|4.1861|4.1268|3.6976|3.7684|6.8373|8.6398|8.5695|11.1254|9.9029|15.3903|19.2079|30.6172|27.6449|31.4208|21.41|28|
2022-02-13 18:15:26|pink_usa_0070|FSUMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1581|0.886|1.0192|1.6272|1.9341|2.1889|2.6348|2.2294|2.8838|3.9029|3.8214|3.7981|2.8823|2.647|3.6208|2.9453|2.1757|2.9069|2.4394|1.9|2.7586|3.0406|3.0012|2.5083|1.9632|1.3046|0.9709|0.9644|0.8115|0.8049|1.3135|1.7712|2.6185|2.8497|3.3656|2.5802|2.9379|2.7275|2.667|2.3802|2.001|2.0675|3.5923|4.5263|4.5189|5.4907|4.2097|7.6656|9.7879|15.5081|13.3855|15.8824|11.63|13.94|
2022-02-13 18:15:28|pink_usa_0071|WOPEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3098|3.4324|3.0892|3.7021|3.4937|3.8614|3.3098|4.0698|3.5207|3.2853|3.8247|3.7266|3.5059|3.4079|3.1872|4.0453|4.436|5.4329|6.1027|5.9761|6.9147|7.9686|10.4582|11.8665|13.1813|14.763|16.0791|17.6015|15.3069|16.4407|17.8366|21.9167|24.9246|22.9228|27.5293|35.2195|28.1768|13.5477|16.1707|20.2858|25.9142|25.3572|25.9254|21.1575|25.3074|26.1832|28.0431|25.8106|21.2032|19.8691|23.2956|19.6865|23.1353|22.3353|24.6729|21.1986|24.8711|23.6787|23.9612|27.2437|26.8256|22.1313|21.0921|19.7041|16.1137|16.3157|16.4851|15.3581|16.3057|18.3772|19.5591|18.259|19.343|21.4689|19.2386|22.4292|23.5701|19.0313|23.2059|23.7467|20.5487|22.8889|9.5248|13.8377|13.167|16.9067|18.6648|16.6268|15.21|16.04|
2022-02-13 18:15:31|pink_usa_0072|MALRY|total_return_price|0.0369003690037||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3881|7.1841|8.895|8.0792|6.6297|8.6726||8.3477|8.364|6.1105|4.6894|4.6303|3.4305|2.6616||4.5374|6.1596|7.1905||6.1005|7.9171|11.3316|12.1665|11.1305|10.7367|8.9754|9.6089|10.6872|9.4584|8.1224|7.4745|9.8223|15.2241|16.6542|27.2444|34.5024|43.3068|30.18|39.285|
2022-02-13 18:15:33|pink_usa_0073|NESRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0021||1.0472|0.975|0.8667|1.5528|1.5582|1.6341|1.8688|2.329|3.2423|3.281|2.4215|2.8944|3.3643|3.7692|4.3023|5.1066|4.8947|5.8052|5.6821|6.0526|7.63|7.3584|7.4445|7.0784|9.0773|9.2542|9.4013|7.397|7.4069|6.05|6.7|
2022-02-13 18:15:34|pink_usa_0074|AUTLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8957|10.4502|9.1497|19.0425|24.0586||20.7146|19.0425|20.9003|32.7439|30.6538||22.368||17.3705|15.3734|13.2833|6.2701|6.9668|6.4559|6.9668|6.9668|8.1929|10.636|11.9829|11.3512|13.0047|13.4041|14.2401|11.6949|9.707|8.3601|11.1561|11.7591|11.7497|13.0783|12.5601|13.1725|12.7673|12.3904|13.2294|13.1238|15.1696|20.8898|28.1871|26.1723|18.4254|23.2192|24.36||||||
2022-02-13 18:15:35|pink_usa_0075|SVLKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.59|0.8|1.21|1.11|1.73|2.43|2.37|2.53|1.81|2.3|3.08|3.38|2.83|3.82|3.5|2.3|0.48|0.79|0.4|0.42|0.44|0.3608|0.155|0.17|0.123|0.11|0.127|0.22|0.36|0.4247|0.42|0.463|0.361|0.315|0.31|0.287|0.45|0.39|0.395|0.5775|0.87|0.67|0.81|0.96|1.3852|1.63|1.36|1.15|1.2515|0.9167|1.28|
2022-02-13 18:15:36|pink_usa_0076|PMNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5417|1.4646|1.7248|2.0331|2.8136|3.2953|3.0756|2.6594|3.2568|2.5149|2.5052|2.3222|2.8617|2.1275|1.8693|0.4454|0.5295|0.2168|0.3729|0.3999|0.2939|0.1831|0.2409|0.3172|0.212|0.2398|0.2977|0.3749|0.3938|0.2425|0.2395|0.2295|0.2633|0.2574|0.3514|0.3249|0.2586|0.2722|0.3405|0.4017|0.5167|0.6795|0.6434|0.8117|0.98|0.975|0.8257|1.069|0.9589|1.18|
2022-02-13 18:15:38|pink_usa_0077|RGRNF|total_return_price|0.011396011396|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2734|0.4556|0.4556|||0.4556|0.7746|0.5468||0.6379|0.9113|0.7746|0.7746|1.2758|0.729|0.3736|0.3281|0.1595|0.0228||0.3834|0.3691||0.7062||0.6561|1.5309||2.4969|2.8614|3.1621||3.964|4.2829|4.9117||3.3443|2.9665|3.399|1.8772|2.0777|1.5765|1.2393|0.893|0.893|0.9022|1.4945|1.777|2.0777|2.4331|2.3514|2.4642|2.3796|2.8875|2.9063|3.3765|3.2919|3.132|2.9533|3.5647|3.2637|3.6493|3.1507|2.2545|2.9069|4.0869|3.0602|2.3084|2.1062|1.7659|1.66|1.32|
2022-02-13 18:15:39|pink_usa_0078|RMLRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1938|0.3156|0.3832|0.4057|0.3832|0.4553|0.4373|0.3336|0.7438|0.9106|1.3344|1.1811|1.3524|1.1|0.7844|0.4733|0.4127|0.4122|0.3065|0.1037|0.1785|0.0929|0.1254|0.0743|0.0435|0.0487|0.0877|0.094|0.1656|0.1266|0.3117|0.3312|0.3506|0.3263|0.3945|0.3555|0.3068|0.3116|0.3821|0.4383|0.3312|0.2922|0.5855|0.5552|0.7977|0.7724|0.5099|1.3149|1.4071|1.2447|1.1906|1.2939|0.95|1.06|
2022-02-13 18:15:41|pink_usa_0079|RDRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6904|0.7496|1.8986|2.4612|2.3814|2.0093|1.8828|2.0465|1.7935|2.6047|1.8531|1.8468|1.4958|1.2023|1.1829|1.2075|0.966|1.1201|0.8994|1.0713|1.338|1.7965|2.8725|3.4245|6.3625|7.55|
2022-02-13 18:15:42|pink_usa_0080|RRSSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0397|0.0485|0.0353||0.0406||0.0441|0.0706|0.105||0.2648|0.3001|0.2131|0.2316|0.2455|0.1853|0.2149|0.3173|0.2455|0.2409|0.2038|0.1668|0.1853|0.159|0.111|0.11|0.12|0.12|0.12|0.2|0.29|0.355|0.6302|0.8016|
2022-02-13 18:15:44|pink_usa_0081|MDSMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0413|3.2325|3.4784|4.3343|5.9924|6.649|6.4154|5.9077|4.477|5.1416|4.3385|5.7047|5.0677|4.2646|1.3292|1.7908|1.8|1.6616|1.7262|0.72|0.5169|0.6462|0.6|0.2668|0.2215|0.5169|0.4246|0.4969|0.2954|0.2538|0.1986|0.2123|0.2862|0.3912|0.45|0.24|0.2215|0.2429|0.3959|0.5266|0.4514|0.36|0.4154|0.5603|0.5538|0.6178|0.6074|0.592|0.51|
2022-02-13 18:15:46|pink_usa_0082|AMLYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9687|17.6644|13.3018|14.8175|13.3492|15.0086|16.8174|16.1001|14.6833|16.4967|16.1254|13.4083|14.2859|15.401|13.0584|13.9087|12.2948|13.3273|13.9408|13.7612|13.8219|13.6044|9.4232|8.6691|6.2998|5.7097|5.4948|4.7472|5.0649|3.1399|4.5323|3.81|5.37|3.96|3.45|2.8|2.61|
2022-02-13 18:15:47|pink_usa_0083|AMLTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3541||3.4599|3.4701|4.6209||4.8825|4.2286|4.7081|4.6558|4.7081|4.4902|3.5573|3.7055|3.6183|3.348|3.8624|4.3332|4.7343|3.6619|3.7142|3.3306|4.1055|4.4098|4.7136|4.0572|4.3945|4.0207|3.4737|3.7859|3.7381|3.5557|3.6387|3.3862|3.4423|3.461|3.6107|3.7042|3.8819|2.404|2.1726|1.4499|1.4405|1.2909|1.1749|1.216|0.5799|0.767|0.92|1.215|1.01|0.8957|0.788|0.7179|
2022-02-13 18:15:49|pink_usa_0084|WFAFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8347|8.385|6.9581|9.4283|9.5096|9.8574|9.887|9.346|9.1343|9.3901|9.2848|11.4918|12.0963|13.8628|11.6775|12.8099|12.5664|12.5925|12.8169|12.6356|12.1758|12.0527|10.5237|9.6911|11.0266|11.844|10.7837|12.5378|11.4571|12.8906|11.8763|12.8877|13.6662|13.1462|14.9508|14.9684|9.2873|10.913|11.2589|12.2139|13.0912|9.7936|14.3193|15.0988|18.3229|18.9981|21.2024|19.4793|21.5|
2022-02-13 18:15:51|pink_usa_0085|SNMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9458|7.4436|7.6178|8.1797|8.4924|7.9286|7.2958|7.4603|6.1351|6.4463|6.7741|6.9036|7.5275|7.457|8.1439|9.0586|8.4331|8.8878|8.5392|9.2423|8.8983|7.8931|8.4203|8.3831|8.7716|8.5126|5.4514|5.9621|5.9663|7.0882|7.1133|8.2491|9.152|8.32|
2022-02-13 18:15:52|pink_usa_0086|SNMYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.544|3.4684|1.9234|2.9323|4.4739|5.2656|5.2656|||5.4548|5.4548|||5.253|5.515|5.3792|6.4654|6.4422|7.546|7.3071|8.6034|7.9469|8.4503|9.1249|9.0237|8.1702|7.7541|7.8071|6.7749|6.9263|7.3351|7.426|8.1176|8.4627|8.5835|9.0148|8.825|9.1356|9.1356|9.2305|8.8003|7.8766|8.651|8.3514|8.3446|8.1943|4.5145|5.3089|6.0496|6.0965|7.6504|8.4684|8.95|8.095|
2022-02-13 18:15:55|pink_usa_0087|TRAUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3839|2.8825|2.3917|2.454|2.5319|3.7005|3.5058|2.8825|3.6616|4.0667|4.129|4.2848|4.4406|4.464|4.5185|4.3627|4.6743|5.1465|5.1824|5.0708|4.9432|4.8237|5.31|5.6608|5.6528|5.6528|5.7964|6.1153|5.7722|6.4245|7.1439|7.4116|6.6917|6.6405|7.413|8.3965|8.0958|8.6386|7.8875|7.9922|7.4255|7.6221|8.4497|9.744|9.1088|9.9496|7.1235|9.0065|9.8647|10.3893|9.6056|10.7852|9.9244|10.0312|
2022-02-13 18:15:56|pink_usa_0088|QBIEY|total_return_price|0.112888052681|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.132|11.2052|12.4867|12.6873|13.477|9.8744|11.4015|12.4267|14.7084|12.7637|11.6537|10.9586|10.7273|10.9288|10.5792|10.8337|10.5782|11.4687|10.8936|9.3419|8.7956|8.0475|8.2124|8.1146|8.9692|8.8634|8.0171|6.9351|7.389|7.0963|6.8196|8.7009|8.5677|8.5943|7.676|6.724|7.0106|6.815|7.4841|8.3643|8.6302|8.127|8.4133|5.1555|4.958|7.3285|5.9471|7.0573|7.0622|7.8205|9.13|9.22|
2022-02-13 18:15:58|pink_usa_0089|QBEIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0829|14.5375|10.9094|12.7903|17.8479|19.1436|16.3849|12.6649|14.6393|15.9366|15.386|16.3939|11.3355|12.1285|13.8561|12.1038|12.8562|10.5325|13.18|13.8942|13.4034|10.0092|11.3881|10.1635|9.9417|8.7171|9.7585|10.3949|8.8038|8.6979|7.6081|7.3381|6.991|8.4663|9.6042|8.6544|8.0407|7.8299|7.2709|7.0676|7.7187|6.7384|8.5343|7.8615|8.2681|8.9264|6.9093|5.9371|6.0754|6.68|7.1854|8.0179|8.1|8.321|
2022-02-13 18:16:00|pink_usa_0090|OCLDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7498|16.7498|21.7305|20.8081|18.605|19.466|19.8898|19.0483|14.3991|14.7488|16.863|15.6406|14.386|13.3988|13.0432|12.6945|13.7933|8.8798|9.9529|10.5569|8.0384|9.9569|11.3694|12.2099|14.0203|14.4886|12.7419|13.057|12.5624|11.4476|10.989|12.7537|13.8203|14.9535|15.1705|9.2007|11.5038|10.9291|11.3347|10.5672|9.9259|8.279|9.825|
2022-02-13 18:16:01|pink_usa_0091|CMSQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4491|3.4491|3.3125|4.9517|6.6455|7.0963|7.9364|6.2084|6.475|7.5218|6.5495|6.4792|5.2058|5.93|6.6364|5.4039|6.4132|6.9402|8.0995|7.4446|7.5151|7.853|8.6253|9.1822|8.4411|7.4771|8.3226|7.1801|5.9724|6.8772|6.1773|5.5122|6.3867|7.4797|9.2732|9.0947|10.0237|11.0461|12.2947|12.1544|12.2971|10.3649|11.3106|10.3225|10.0499|11.078|4.9231|8.3154|8.4738|10.5971|11.2522|12.6648|11.89|14.45|
2022-02-13 18:16:03|pink_usa_0092|STGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6553|2.5353|2.4411|0.3683|2.6296|2.3298|2.5696|2.9428|3.1799|3.1934|2.7448|2.9601|2.8615|2.8345|2.935|2.6635|2.8478|2.7095|2.6635|2.6266|2.3308|2.4331|2.4331|1.036|1.5777|1.5112|1.9959|2.1059|2.0864|2.0301|2.266|
2022-02-13 18:16:05|pink_usa_0093|IPGDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8473|1.2077||3.477||||3.9445|7.3534|7.3047|6.4378|5.8437||4.3536|4.0419|||4.5776|||2.7758|2.4057|3.5355|4.188|3.7497||3.7205||2.2475|1.4804|1.9479|2.2693|3.029|3.1264|2.5907|2.6297|3.2433|3.5841|3.8958||2.6394|2.6784|3.3869|3.0835|4.311|4.2527|2.6038|3.3389|3.1081|4.7325|4.7998|5.761|6.827|8.25|
2022-02-13 18:16:06|pink_usa_0094|ANSLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.7166|51.0021|47.0162||55.288|||67.357|60.7053|58.4595|63.0283|58.8881|63.5083|71.1972|67.1427|54.8594|53.445|46.6218|47.3804|62.3242|60.9767|66.0561|65.591|64.2179|69.2872|70.3288|74.4463|68.6131|57.8211|65.2418|70.1683|72.002|76.7158|57.7867|92.827|102.6553|104.4693|115.9002|128.9912|100.2|94.3645|
2022-02-13 18:16:08|pink_usa_0095|WYGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5267|18.5791|17.5709|13.6823|15.9507|19.4865|23.2427|21.568|18.3631|19.6875|22.8626|18.5837|22.3746|18.8108|19.9287|14.091|17.5222|11.6886|11.0683|12.8632|11.7204|6.7268|6.6695|7.201|3.7549|2.8979|3.7726|4.497|5.1773|6.0608|7.2359|7.4833|9.5065|9.9394|10.0455|10.97|13.1954|6.7634|9.4436|9.0731|7.9104|9.3736|3.3055|5.3075|6.7043|8.0175|7.8645|8.8024|6.95|7.982|
2022-02-13 18:16:10|pink_usa_0096|AUSDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5134|2.5551|0.9737|1.3566|0.6658|0.6754|0.7011|0.4654||0.2257|0.2743|0.1864|0.1317|0.3048|0.442|1.0673|0.7566|0.8464|1.0858|1.4407|1.4407|1.8979|1.5442|1.1301|0.7185|0.8008|0.8008|0.9992|1.0204|0.844|0.797|0.7924|0.9681|0.7697|0.5215|0.5943|0.7588|
2022-02-13 18:16:11|pink_usa_0097|WNARF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3623|2.4115|4.5277|4.134|4.0356|4.5223||4.9564|6.5652|6.2108|||5.4825|4.134|3.9864|||2.6674||2.756|2.9036|2.9725|4.0946|4.0848|3.1202|2.7363|2.7068|1.7225|1.6142|1.7816|2.2639|1.752|2.3131|1.7028|1.5453|2.0519|2.5277|2.2799|2.5971|1.9825|1.3878|1.4472|1.4175|2.2006|2.0023|1.1451|1.7525|1.52|2.07|1.56|1.76|2.18|2.45|
2022-02-13 18:16:12|pink_usa_0098|AGLNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2891|5.8503|6.5524|7.1317|7.4002|7.8808|7.7591|8.3489|9.2613|9.2455|9.5368|9.1001|9.3459|10.0337|9.7037|10.0996|10.6787|11.3539|9.2011|10.069|9.2497|9.7883|10.1946|8.7074|7.89|8.7085|9.0062|8.3528|9.6209|10.6136|10.4976|9.942|12.5417|15.4309|15.7836|14.6813|15.2459|14.3194|13.482|11.9403|12.0267|13.3908|12.0871|10.9129|11.6727|7.6549|10.6072|9.1829|9.0596|7.6516|5.9078|4.305|4.28|
2022-02-13 18:16:14|pink_usa_0099|AGLXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0835|7.1111|9.4207||9.445|9.6456|9.0178|9.1539|9.7337|9.6644|9.9442|10.4029|10.8193|8.7568|9.5625|8.7707|9.3671|9.9568|8.3929|7.7457|8.5714|8.6183|8.3684|9.7017|10.3756|10.5902|11.1883|12.1442|15.3039|15.4653|14.1421|14.7595|13.1508|12.9677|11.7634|11.6404|13.0377|11.5919|11.0498|12.3201|9.1016|10.3625|9.1393|8.363|7.0282|6.6276|4.2|4.452|
2022-02-13 18:16:16|pink_usa_0100|BEPTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4421|0.619|0.4687|0.5748|0.6057|0.7074|0.588|0.5261|0.5746|0.8126|0.8979|0.826|1.0236|1.2047|1.5289|0.8464|1.1922|1.4197|1.3356|1.0154|1.1319|1.1319|1.4458|1.5397|1.239|0.7924|0.8009|0.7626|0.3261|0.3261|0.422|0.4513|0.4124|0.5639|0.5908|0.422|0.5884|0.8953|0.905|1.265|1.4013|0.8987|1.3876|1.3137|1.6445|1.7321|0.5134|1.0956|0.9109|1.3984|1.2979|0.9324|0.9763|0.89|
2022-02-13 18:16:17|pink_usa_0101|VPTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6104|0.6104|1.6405|2.3273|2.2891|2.022|1.5261|1.7931|1.8313|3.014|2.7851|2.6325|3.0521|4.6164|8.3934|6.3713|5.0742|5.7609|5.2649|4.5782|5.5702|5.036|5.4557|5.3412|4.4256|2.1747|1.9076|1.5642|0.9156|0.6562|1.9839|1.4879|1.2972|1.6024|2.0983|1.8694|1.6253|2.0602|4.4256|2.4417|2.518|0.35|0.35|1.5261|1.755|1.5261|1.1064|0.0031|1.2209|1.1835|0.3442|2.6938|2.29|3.3|
2022-02-13 18:16:19|pink_usa_0102|ELKMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3324|0.7541|0.6202|0.3324|0.4068|||0.1687|0.129||||0.0972|0.1389||||0.2868|0.3126||0.3126|0.3274|0.5018|0.4919|0.4009|0.4427|0.5313|0.5706|0.5211|0.6002|0.5529|0.4427|0.4409|0.682|0.7084|0.9395|0.922|0.793|1.0527|1.0921|0.9512|0.9313|1.0159|0.86|1.13|
2022-02-13 18:16:20|pink_usa_0103|AGESY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.0255|115.2957|134.9981|139.6197|133.7819|144.5183|159.194|176.3571|164.559|205.2536|217.7163|231.7051|214.6496|186.3155|137.595|132.2412||30.5172|7.549|9.5299|16.49|24.0925|20.0771|18.8457|13.7874|16.2691|12.6292|16.214|15.4285|10.668|8.89|12.6181|10.2161|15.2147|17.7869|20.4443|24.2541|26.0987|27.1669|29.247|27.9735|22.5268|24.4118|24.6819|27.4609|29.5187|33.8924|28.4289|29.2052|27.3233|29.6955|29.6841|32.0381|37.7318|39.1612|41.7246|42.4084|46.0143|36.8491|40.4298|44.2564|48.996|52.1088|32.0866|31.563|36.1872|49.2663|58.0199|57.67|46.65|50.09|
2022-02-13 18:16:22|pink_usa_0104|KBCSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2117|15.3605|13.3028|||7.4125|4.6663||7.8027|8.7971|13.0656|14.2513|14.5125|19.5476|22.4169|23.6342|21.998|21.5237|22.5671|24.5629|27.4733|25.5566|26.1873|21.3873|19.618|23.6931|25.9668|28.4069|31.3421|36.0853|36.5989|38.0651|33.7181|34.4585|29.144|31.6022|30.3524|30.0882|35.9692|21.4666|27.6642|23.9284|33.9217|35.7776|36.7524|43.241|42.805|
2022-02-13 18:16:24|pink_usa_0105|BUDFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.7|93.7116|100.4967|104.4208|107.5906|104.3366|102.0864|94.1805|84.4133|63.3454|80.9221|86.8809|91.98|80.7686|44.4649|48.6893|53.4987|70.5647|63.2663|72.69|57.95|60.51|
2022-02-13 18:16:25|pink_usa_0106|AVHNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7261|11.7261|17.265|17.2554|17.2554|17.2554|17.4315|14.1378|14.1378|14.1378|13.3866|13.5889|13.8591|15.352|16.1|17|17|
2022-02-13 18:16:26|pink_usa_0107|GBLBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8057|8.8057|||7.8289||7.8289|8.2247|8.7816|8.3824|9.0477|5.3133|5.5866|8.0825|9.6961|10.2762|11.34|11.26|11.45|
2022-02-13 18:16:27|pink_usa_0108|SIETY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9569|19.428|17.5782|16.3871|14.4866|14.5541|15.7115|16.4152|15.5002|16.9362|17.6331|19.6561|18.5411|19.5125|20.1059|18.0867|18.8874|16.8433|19.4992|21.582|17.6238|18.6133|22.3107|25.2597|32.5354|21.5324|30.2365|30.8767|33.3611|47.8958|59.9254|78.25|90.15|
2022-02-13 18:16:28|pink_usa_0109|UCBJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4164|20.4746|21.5788|25.913|26.824|29.5662|23.226|27.6982|33.8084|36.6702|38.917|42.2514|36.7347|34.6179|33.7|38.5892|43.3192|36.6878|34.9336|36.9151|30.5133|37.2009|33.457|32.6377|37.5725|39.4873|36.2483|43.9169|37.9631|40.2494|40.3024|34.8758|39.1032|38.7616|59.0552|56.4097|50.6935|46.9639|53.56|54.7|57.025|
2022-02-13 18:16:30|pink_usa_0110|UMICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0726|4.1606|5.785||5.4324|5.8024|5.2585|5.2261|5.2973|5.2002|5.2002|5.0188|5.03|4.4363|4.7431|5.3699|4.4919|4.7019|5.3295|5.6118|6.7918|6.3168|6.3925|8.1636|9.5059|11.1156|12.4082|13.4942|13.4808|9.4518|10.5975|7.393|9.3935|11.901|8.365|11.5347|10.4691|11.8689|13.0025|14.9492|14.75|10.18|
2022-02-13 18:16:31|pink_usa_0111|SVYSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.3018|79.7155|92.6642|120.5848|68.5027||100.3525|85.3538|93.0688|111.7635|104.1642|110.064|123.0127|119.7755|124.5225|137.8636|111.7702|114.2357|114.6466|115.8794|92.7857|87.1558|83.0265|80.6104|96.7149|103.234|105.8697|117.511|128.4796|120.4144|121.5979|118.3265|112.2049|84.5638|105.8155|92.5648|100.0525|107.0845|72.4891|81.0932|89.3223|101.0978|120.9288|127.1587|133.5929|111.0993|
2022-02-13 18:16:32|pink_usa_0112|SOLVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3787|10.5094|10.675|12.3697|13.7618|11.9529|12.7028|11.4525|12.8444|8.8676|10.2416|9.915|9.8482|11.0945|7.2305|7.95|8.7425||||||
2022-02-13 18:16:33|pink_usa_0113|BPOSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2926|12.3957|13.8595|16.2118|15.2419|16.9337|18.82|18.647|15.8885|17.2105|19.7826|17.0921|19.2302|17.03|18.1703|17.998|22.1883|24.6509|17.526|13.1782|12.8632|7.3652|8.9304|8.8651|9.7139|11.87|5.49|6.97|9.66|10.46|9.695|12.85|9.14|8.586|
2022-02-13 18:16:34|pink_usa_0114|AFGVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.12|4.71|||3.01||3.21|3.9|4.17|4.74|4.81|6.4|5.88|5.54|4.77|5.16|5.76|9.35|11.273||7.55|6.24|7.32|9.6|9.96|9.08|9.0301|7.16|8.63|9.4|7.24|7.71|8.1|8.1|10.2|8.36|8.13|7.92|9.79|9.26|9.8|9.034|7.66|
2022-02-13 18:16:36|pink_usa_0115|BGAOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8478|2.7602|3.505|3.245|3.4707|2.9563|3.5568|3.1318|3.5106|3.3839|3.0189|3.1792|3.2447|2.971|3.3491|3.245|2.7116|2.7513|3.0898|3.6938|3.8577|4.5406|4.7111|4.9958|4.9196|5.2225|4.851|4.7533|4.7896|4.665|4.5822|4.3238|4.7411|5.2551|5.1784|5.0633|4.7449|3.6835|3.7633|4.2723|4.5207|4.9938|5.0119|4.9068|3.9746|3.6312|3.3036|3.747|4.1623|3.8113|3.8307|3.907|
2022-02-13 18:16:38|pink_usa_0116|SFNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.409||149.5738||168.3032||190.1065|190.1065|185.9935|200.7639|200.7639|219.5546|196.9761|257.6305|285.8363|285.8363|326.3649|330|406.0709|467.23|
2022-02-13 18:16:39|pink_usa_0117|CUYTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8298|9.1958|9.5001|9.5482|10.6776|11.9593|11.5971|11.2937|11.4905|9.4448|9.7039|9.2275|9.6872|9.9463|11.7682|11.9989|12.1955|12.7767|10.7713|10.9195|11.1548|11.4424|11.5246|12.0977|12.6439|13.1275|16.0513|16.8782|13.3317|12.1005|12.125|12.7433|12.5546|14.9316|14.2936|14.5788|13.3897|13.4477|10.411|
2022-02-13 18:16:40|pink_usa_0118|BCNAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2912|7.2912|||10.603|11.064|11.3184|12.2987||13.8353||12.2457|19.3011|22.589|22.2393|24.4489|12.3463|12.6606|13.116|9.7318|10.2502|10.48|10.48|9.73|
2022-02-13 18:16:41|pink_usa_0119|IOBCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.003|10.0795|5.9694|8.7095|11.4495|12.1345|8.4159|9.3455|9.3945|10.5296|10.8134|7.1926|6.5566|5.988|5.0104|4.9615|6.1651|7.3394|7.1241|8.2397|7.8776|10.4318|11.2358|15.5009|16.4948|17.37|23.7895|27.0287|31.6496|35.4935|41.4922|44.5846|49.2426|41.8837|53.0787|55.3823|33.6635|27.1069|20.9908|27.058|20.7966|15.2171|14.3853|15.9412|17.1351|13.3088|8.4648|8.5393|12.8287|15.0624|17.5036|19.3|23.21|17.18|
2022-02-13 18:16:42|pink_usa_0120|TLGHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4754|17.2225|18.4872|20.6149|22.021|21.4556|21.4258|20.905|21.277|20.4364|||18.636|16.0694|19.6998|20.414|22.1698|24.9968||25.6291|24.476|17.5573|21.3514|19.8529|19.9116|23.0388|19.702|18.8239|12.3536|17.695|16.9509|19.4253|19.0378|18.1982|17.5756|19.3|
2022-02-13 18:16:43|pink_usa_0121|BDORY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4474|8.1856|6.8293|8.8915|8.8344|8.6263|8.711|7.0642|6.6921|8.0764|4.9324|6.9429|6.7642|7.8039|5.8373|7.1333|6.4697|6.3152|7.4499|7.8027|6.0288|4.615|5.4032|2.4992|2.7614|3.9369|3.9375|5.2738|6.4098|8.3213|6.1435|8.5892|7.7313|9.8237|5.6736|6.3053|9.8845|10.5903|11.7346|9.458|11.6417|5.1397|5.5687|5.1151|6.9127|4.9896|6.3765|5.3082|5.13|
2022-02-13 18:16:45|pink_usa_0122|JBSAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5567|3.3384|6.0787|8.4956|9.1989|7.2265|7.4771|7.4771|7.1214|5.8443|5.6179|3.4678|5.8604|6.6445|4.5186|5.4805|4.8015|5.5129|4.7239|5.5561|6.0946|5.2053|5.7513|6.5465|6.9708|7.2551|8.4781|7.1622|5.1635|5.0552|5.4692|6.3415|6.106|5.7161|3.2891|4.6188|5.0824|4.6713|4.0964|4.1403|5.1688|7.1994|9.9607|13.6179|11.3682|6.8784|7.027|6.5441|8.267|9.2779|11.0527|12.6701|13.45|
2022-02-13 18:16:47|pink_usa_0123|MRRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3617|7.8744|7.4259|8.083|2.9849|3.8566|5.6264|3.9094|4.878|3.7069|3.7862|2.9937|2.3686|1.4616|1.6289|2.3069|2.395|1.9107|1.1623|1.621|1.5065|1.3956|1.6043|1.5189|1.3296|1.6835|1.6553|1.7434|1.7962|1.8623|1.5145|1.7786|1.2151|1.2459|1.3436|1.5585|2.5618|2.1572|1.5189|2.0031|2.3333|2.5887|2.6723|3.4892|4.1955|4.0721|
2022-02-13 18:16:48|pink_usa_0124|MRVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4659|10.0143|13.7669|13.2343|18.2881|21.1802|18.3598||19.0288|18.0434|17.1666||21.0537|23.018|13.4603|8.6511|11.6424|11.1551|10.7122|11.1189|10.5946|10.71|13.5597|11.8783|13.2885|12.7642|11.7427|9.4375|5.4058|4.2487|5.3877|6.2827|7.503|8.0906|10.5766|2.7119|1.6814|8.9132|7.6654|11.9973|8.3955|8.2025|8.227|
2022-02-13 18:16:50|pink_usa_0125|EQUEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5992|1.4566|1.5716|0.9889|1.0748|1.2389|1.2936|1.0234|1.1803|1.3163|1.2117|1.4052|1.5691|1.8044|1.3442|1.6684|1.6632|1.4767|1.9772|1.9614|1.8231|1.641|1.999|1.4656|1.5435|1.9449|2.5992|2.8554|3.0692|3.3869|3.2642|3.9493|3.7309|4.0391|2.8703|2.6897|3.6268|3.8831|4.4933|4.9338|5.3522|3.3758|3.8278|3.855|4.5148|3.9963|5.34|4.65|4|
2022-02-13 18:16:51|pink_usa_0126|EGIEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6328|28.1579|3.9709|4.098|4.9822|6.374|6.678|6.0971|6.5199|7.8566|8.8849|9.0453|9.499|8.1363|9.4094|10.4148|10.3799|9.0955|9.4781|10.3985|8.9216|10.9759|9.5415|9.6475|9.6662|8.8742|8.0225|6.7129|7.0824|5.0515|5.6072|6.514|7.6352|7.5997|6.6034|7.1654|6.8441|7.7839|7.3197|7.9635|6.1607|6.277|8.0959|9.6295|9.7377|10.0146|11.3622|6.6625|7.2891|7.9161|7.9755|6.9618|7.6868|6.9918|6.8571|
2022-02-13 18:16:53|pink_usa_0127|HYPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4333|10.792|11.3317|10.1368|10.2524|7.3628|4.6163|3.657|5.5008|4.2672|5.6171|6.2068|6.3775|5.0585|6.424|5.8732|5.6094|6.6878|5.5706|4.8491|4.8227|5.6637|2.7931|4.3595|6.0982|6.2033|6.7675|6.1767|7.3859|7.0804|8.5822|9.1741|9.3351|6.2203|6.3082|7.0816|5.9566|6.7979|7.2372|8.3614|4.7069|5.634|4.955|6.4753|5.4012|6.7858|5.7832|5.0647|
2022-02-13 18:16:55|pink_usa_0128|COGNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.849|1.0777|1.3897|5.3652|5.3117|2.638|3.4908|1.7216|2.2806|2.8533|3.6597|4.219|3.692|3.9524|3.8076|5.4869|5.1169|3.749|2.2418|2.821|2.2136|2.6187|2.6904|2.7367|2.921|0.758|1.2|0.95|0.9135|0.69|0.89|0.53|0.4225|
2022-02-13 18:16:56|pink_usa_0129|WEGZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5321||1.7447|1.8668|1.6692|1.9216|1.8335|2.215|2.1827|2.0284|1.8367|2.1758|1.3489|3.3357|5.108|1.3294|1.5901|1.6907|5.7758|2.1487|2.8674|2.6861|2.5944|2.3233|2.1665|2.0544|4.0862|2.3627|2.9206|4.4223|2.4669|4.3418|6.1432|7.253|7.0544|6.8438|7.7657|5.8275|
2022-02-13 18:16:58|pink_usa_0130|LZRFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2695|4.5609|5.1002|4.7527|3.6167|3.9617|3.7476|3.6855|4.4854|3.8193|3.5447|3.0604|2.6645|1.6092|1.743|2.1969|2.9435|3.4547|2.9433|3.8676|3.97|5.566|6.1477|7.7125|5.4188|5.3279|7.0031|7.7872|10.5938|9.6697|12.1763|4.931|7.1884|10.053|12.8829|10.3024|12.8279|10.1975|9.48|
2022-02-13 18:16:59|pink_usa_0131|USNZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4835|9.9203|4.7578|5.1385|9.1083|11.2568|12.3571|13.4387|11.9718|11.2902|9.7325|10.9516|7.4428|6.0163|5.0771|6.5568|2.7556|5.0239|5.6087|4.5543|3.3316|4.2619|5.3783|3.6771|3.0569|2.9417|1.6481|1.4|1.2112|0.8625|0.3473|0.4364|0.5519|0.9603|1.0141|1.2295|1.1487|2.1808|2.3693|3.0065|1.6764|1.8476|2.0459|2.5966|2.022|1.8137|2.1023|0.7786|1.2003|1.939|2.5668|2.8531|3.6239|2.6402|2.63|
2022-02-13 18:17:01|pink_usa_0132|LRENY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5735|6.6382|9.1121|9.2065|8.3943|6.0264|6.3128|8.2889|8.8651|11.9924|11.4746|13.0882|9.2367|6.9781|6.276|7.5538|6.9385|8.1279|5.7509|4.1974|
2022-02-13 18:17:02|pink_usa_0133|BBSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8873|9.1718|8.2108|7.6854|6.499|7.1944|3.9492|4.1294|5.6351|5.5684|6.591|5.623|6.4529|6.0688|6.5167|6.3382|6.661|4.6198|4.7175|5.8202|5.6602|6.9329|7.1289|8.474|4.4127|4.6459|4.0748|5.5932|4.2256|4.6799|3.866|3.63|
2022-02-13 18:17:04|pink_usa_0134|YDUQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6077|3.9793|4.9666|5.3731|5.4887|5.815|6.4385|6.9823|9.7596|7.4641|6.956|4.167|4.3157|2.4257|2.6043|2.4183|3.9183|4.5232|4.1829|4.3475|4.1468|8.3207|9.3315|9.1889|5.5972|5.5526|5.9664|6.5534|7.1404|8.1508|11.0397|4.0995|6.0866|4.863|6.2707|4.7153|6.7|4.6|3.63|
2022-02-13 18:17:05|pink_usa_0135|CTPZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0414|0.0374|0.03|0.0372|0.0484|0.0592|0.0713|0.0682|0.0794|0.0961|0.1029|0.1094|0.1307|0.1288|0.1595|0.2008|0.184|0.1076|0.0933|0.1067|0.1013|0.0921|0.0698|0.0793|0.0982|0.1264|0.1334|0.1132|0.1294|0.1099|0.127|0.1492|0.2025|0.2598|0.2315|0.2602|0.2419|0.3038|0.2977|0.2888|0.3512|0.3306|0.6963|3.6808|4.9523|4.1343|4.3242|4.1647|2.5308|22.9938|20.6568|4.8644|4.0011|4.2158|5.8184|
2022-02-13 18:17:07|pink_usa_0136|LGSXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7942|10.4895|10.9958|10.2023|9.0687|9.9454|11.7893|13.2328|15.0454|11.3822|12.8411|12.4438|9.7974|9.7891|8.953|8.2343|6.1216|6.8403|7.7321|6.6844|9.4313|8.4499|6.1598|4.0473|5.2801|2.6933|2.1992|2.5189|3.2262|4.9022|5.1832|6.0261|6.5395|5.9582|4.7181|3.9915|2.858|3.4393|4.35|5.3285|4.6078|4.4513|5.2046|1.4185|1.6876|2.5925|4.9894|3.8643|3.3|2.65|2.2|
2022-02-13 18:17:08|pink_usa_0137|CYRBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7515|2.4558|2.7515|5.1898|9.0352|9.5946|7.8938|7.7798|10.1338|8.6491|6.5681|7.1218|5.0461|5.8907|6.8642|5.184|6.3781|6.4436|6.3854|5.2339|5.6371|4.5246|4.3827|4.7789|3.9234|3.1526|3.1469|2.5266|1.5463|1.5108|2.423|2.5665|2.3911|2.4573|3.236|2.5842|3.6034|2.9293|3.5633|2.207|2.1909|3.4359|3.5113|4.232|4.7806|6.743|2.886|3.857|3.6317|5.4419|3.9048|4.69|3.42|2.78|
2022-02-13 18:17:10|pink_usa_0138|IOCJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5705|0.4249|0.5932|1.046|1.8927|2.1871|2.3132|2.7262|3.6992|4.0848|3.892|4.0848|3.3045|3.8645|6.2327|3.4091|4.0607|3.8246|4.1929|3.2485|4.0135|3.5318|3.2108|2.6725|2.2853|1.4023|1.0482|1.2371|1.1427|0.9821|1.0482|1.2276|1.6715|1.2941|1.6054|1.5204|2.172|1.8698|2.2098|1.5771|1.662|1.7472|2.0622|1.6994|1.7355|1.8801|1|0.7|0.65|0.9496|0.9|0.9|1.04|1.141|
2022-02-13 18:17:12|pink_usa_0139|BRMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2355|7.1801|6.821|7.7784|7.7784|10.3064|12.5053|12.5651|13.5523|12.7805|11.2009|15.5568|13.7858|16.8039|16.4131|15.1145|11.013|11.1415|8.8349|9.7771|10.7244|10.2206|7.6294|6.4624|5.973|3.1183|3.777|5.1699|6.3946|6.1662|5.8808|7.3652|6.6655|8.6736|7.0709|6.2035|4.6197|4.9873|6.6655|6.3224|7.699|6.6|8.9|6.1245|3.7|3.15|4.15|3.33|4.32|3.05|2.67|
2022-02-13 18:17:13|pink_usa_0140|SLCJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6041|3.256|2.9552|3.3091|3.5392|3.7657|3.3622|3.4507|2.8349|3.3976|2.9481|2.6041|3.1021|2.4789|1.8963|1.8945|1.9787|1.6182|1.5006|1.6771|1.6886|1.731|1.7042|2.1589|2.3773|2.9837|3.0183|3.9962|5.4888|5.9325|4.5466|4.3096|4.0412|3.9213|5.2912|3.8357|3.7822|4.1566|5.0147|6.6982|9|6.8909|6.9364|
2022-02-13 18:17:15|pink_usa_0141|RADLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6844|4.0354|3.3648|3.5267|4.1831|4.8773|5.4313|4.4615|3.3324|3.5045|2.8864|3.5361|3.8109|4.4209|5.1605|4.2072|4.2392|6.9797|4.9133|4.3039|4.294|4.7004|4.24|
2022-02-13 18:17:16|pink_usa_0142|HKXCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6078|6.0842|6.8466|10.7611|13.5384|12.8708|12.4998|12.0434|14.5898|17.5719|16.1533|16.0101|12.4893|12.4893|13.4844|11.3247|11.9427|13.7552|13.7714|12.7463|13.498|14.1526|12.5534|15.6345|19.0156|18.5677|19.5946|31.085|19.8402|22.4879|20.394|20.6163|23.4028|20.7067|22.3857|23.0108|24.648|26.9838|29.7649|28.9594|27.1903|26.9333|33.1169|33.4619|27.6597|31.6331|28.5724|40.0071|45.2851|50.1707|59.6758|60.1412|62.36|58.91|
2022-02-13 18:17:18|pink_usa_0143|NDVLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8536|1.1035|1.2026|2.2288|2.5612|2.4649|2.4773|2.0339|2.3594|2.2539|2.2063|1.8354|1.1831|1.1513|1.7752|1.6564|2.1541|2.3823|2.5947|2.1648|2.3337|1.9422|1.6172|1.8038|1.9205|1.7261|1.7339|1.9749|1.5084|1.5084|1.5239|1.5239|2.0837|1.7281|2.0682|2.0763|2.2636|2.3532|2.2992|2.2992|2.225|2.2706|2.757|2.757|2.2315|2.4292|1.8993|2.0902|2.0992|2.2264|2.4481|2.4386|1.8361|1.92|
2022-02-13 18:17:20|pink_usa_0144|CRBJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1449|27.6213|20.0662|24.0443|21.607|17.9684|24.1798|17.8118|22.5102|24.9538|28.4939|25.6359|30.5317|30.3199|27.9401|33.3079|37.9787|39.4353|38.7392|44.6636|34.6383|36.7648|43.5668|37.9079|43.72|41.7052|37.27|42.7675|
2022-02-13 18:17:21|pink_usa_0145|ANPDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1942|18.9414|28.6994|27.522|33.3381|34.241|43.6672|38.5775|38.5775|52.0572||63.3786|53.3701||61.1882|66.149|64.0438|70.9056|98.1192|108.1567|117.3164|126.9804|114.3996|116.2565|161.2406|169.6033|199.8222|220.215|178.506|216.4533|254.0837|380.7888|400.774|609.3682|458.11|373.1618|
2022-02-13 18:17:22|pink_usa_0146|GELYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9933|9.6016|9.2975|5.2135|7.9246|7.716|6.5691|6.8454|3.804|3.7689|6.7665|6.0521|6.5041|8.4535|9.0029|7.3199|9.1454|8.5727|6.7114|6.3301|7.5129|5.8032|9.248|9.6248|7.6351|9.9119|9.0707|9.8435|16.2463|16.994|29.6079|38.4889|54.7315|61.7591|53.8845|47.1704|37.9814|32.892|36.12|32.2737|31.4981|37.8384|28.3066|30.9061|39.0177|60.852|51.6237|65.36|57.09|53.8|
2022-02-13 18:17:23|pink_usa_0147|HRELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4762|7.0408|6.1113|7.363|10.0136|9.3142|10.2529|6.5125|9.2663|11.4034|10.8604|10.5916|13.3988|16.1415|14.7152|17.2134|25.6906|24.4267|23.9393|26.4515|23.9002|24.0806|25.6357|17.0469|19.1422|15.4805|13.6079|15.1388|14.7419|21.3804|24.1854|22.8704|25.5957|33.2573|33.4607|25.8131|23.2606|28.481|26.6029|25.302|30.5983|26.9077|29.8|34.35||||||
2022-02-13 18:17:24|pink_usa_0148|GXYEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0842|0.1122|0.1356||0.4069|0.3648|0.3975|0.5332|0.8418|1.0383|1.4218|1.8988|1.6089|1.7492|2.5536|2.1981|3.0774|3.6012|4.0409|4.6881|6.5103|8.3156|8.0443|6.9341|5.5556|5.2883|4.3815|3.8271|2.515|3.0858|3.626|2.7918|3.6604|4.0715|5.4891|5.9933|6.8847|7.8967|8.9063|7.653|6.6752|6.0808|6.7664|6.3602|6.16|7.0725|5.68|6.8305|6.78||||||
2022-02-13 18:17:25|pink_usa_0149|GXYYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.1141|30.3103|32.7318|31.1541|31.7643|36.3105|23.29|33.2501|34.35|36.61|45|39.4|24.8|26.4|
2022-02-13 18:17:25|pink_usa_0150|KSFTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6569||0.4989|0.4149|0.4841|||0.6767||1.6102|2.4005|2.5487|3.665|2.8984|2.3922|1.9058|2.6304|3.7719|2.0646|2.3028|1.8859|1.9554|2.4617|2.0646|2.68|2.7297|2.283|2.9977|3.2458|3.0771|1.8512|1.5683|2.0249|2.1937|2.2532|2.283|3.0374|4.724|4.9134|5.3599|6.6027|5.92|3.97|4.162|
2022-02-13 18:17:26|pink_usa_0151|CPCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.572|5.6494|4.6434|5.572|5.533|5.3399|4.4886|4.0242|2.3836|3.8385|4.5505|4.566|4.1481|4.2409|4.5814|4.3046|5.0814|5.9762|6.0721|5.8803|5.7064|6.0306|6.1278|6.088|5.871|6.0406|6.1764|6.1085|7.0431|8.3534|9.0175|9.0378|10.8149|9.2679|6.9903|7.3989|6.3698|4.0603|3.9113|4.9096|6.1538|6.9733|7.6363|7.2655|10.3428|10.6701|9.0262|8.8819|6.64|6.76|7.5199|6.5451|6.7089|7.3151|7.012|7.2275|8.2044|8.7591|7.865|7.7605|7.7972|9.1184|9.5859|10.522|8.0565|7.3423|7.1855|6.9073|6.3131|5.6881|6.2864|6.8847|6.5542|6.7596|7.7061|7.8153|6.3638|6.3638|7.7558|6.8542|5.7169|6.6851|4.8551|4.7011|3.46|4.61|4.74|4.51|4.09|4.015|
2022-02-13 18:17:29|pink_usa_0152|WHGLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0722|14.9743|17.0665|17.7831|19.982|18.6295|13.8386|12.8047|13.718|19.3381|18.4056|16.4629|19.1583|17.2349|16.4089|15.907|16.2579|17.8759|17.8279|14.07|12.705|
2022-02-13 18:17:30|pink_usa_0153|WHGRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6212|0.4724|0.4881|0.657|0.6561|0.7059|0.6883|0.679|0.8914|0.9096|1.0188|1.0825|0.8246|0.6517|0.7083|1.0169|0.9662|0.8696|0.9565|0.9469|0.8696|0.7887|0.6622|0.8552|0.8768|0.6844|0.6395|
2022-02-13 18:17:31|pink_usa_0154|GGDVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3855|20.2315|22.5122|22.8065|24.734|26.4942|28.1153|29.2712|33.0839|30.1354|33.5468|38.187|37.137|44.7188|45.6161|51.4937|46.4714|54.8366|57.999|55.0563|52.1842|55.7488|63.3038|52.0489|58.7012|57.3259|60.2883|56.3978|65.7131|69.9289|77.0593|81.6051|83.995|90.7581|90.7581|97.4726|83.4935|82.2072|76.6893|78.1384|80.3168|70.9746|63.6416|64.35|
2022-02-13 18:17:33|pink_usa_0155|TTNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7317|1.0092|1.8922|2.6199|3.8115|3.465|3.4988|3.6888|4.1328|5.593|5.2429|5.336|2.8452|4.3759|5.4655|5.0966|7.7925|8.2137|10.3197|10.7302|11.7366|12.3398|12.6237|14.2331|12.7979|14.6223|15.6443|15.1377|16.8863|18.2254|17.6852|18.3189|17.528|16.6789|19.0219|21.7424|24.747|30.0621|27.8946|26.5077|30.3673|24.3053|31.2005|36.1787|34.7282|39.2058|31.9187|47.7472|64.1291|69.8358|81.1751|87.4601|101.8|97.58|
2022-02-13 18:17:34|pink_usa_0156|CJRCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7564|0.787|0.787|0.9714|1.0985|0.9986|1.0894|1.2078|1.0034|1.0313|0.9255|0.12|0.68|
2022-02-13 18:17:35|pink_usa_0157|CARCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.9694|||13.7524|||12.6342|12.7331|15.1672|16.407|17.6697||16.0875|14.9542|12.368|13.9806|11.1814|7.1804|6.9675|7.5151|9.3178|10.3827|12.3376|13.7927||13.7927|13.7927|25.4688|27.6992|27.6992|27.6992|22.7563|26.6187|32.0109|29.2796|32.8891|36.9116|30.2554|30.5719|28.5805|30.72|22.45|
2022-02-13 18:17:37|pink_usa_0158|SMSOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8062|1.5898|1.8344|1.8626|2.1918|2.38|2.6716|2.728|2.8315|2.7563|3.1231|2.8311|3.189|3.3155|3.1047|2.8172|3.1238|2.5968|3.0184|2.6447|3.44|3.8892|4.1204|4.4462|4.1587|3.4496|3.579|2.5882|3.0472|2.18|2.23|2.33|0.9|0.95|0.959|1.7|1.91|2.08|1.94|2.03|
2022-02-13 18:17:38|pink_usa_0159|SMSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9312|10.9312|13.1988|13.1536|13.3162|14.9785|14.1112|14.048|15.7644|16.3809|15.3973|13.1911|15.4065|13.1772|14.926|12.9987|16.6241|18.7603|19.2164|21.6677|21.292|17.2426|17.9802|12.7882|14.752|10.89|11.2|11.74|4.47|5.005|4.985|8.4|9.62|10.07|10.15|9.73|
2022-02-13 18:17:39|pink_usa_0160|SWPFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2128|2.9496|2.5594|2.5957|2.2689|2.4051|2.7137||2.6683|3.0858|2.9224|2.6138|2.5866|2.4051|2.4051|2.4958|2.5231|2.9043|3.1311||2.8589|3.1493|3.4034|3.4488|3.3364|3.7392|3.9172|3.7392|2.9372|2.3913|2.2845|2.4518|2.7169|1.9028|2.9554|2.54|2.34|
2022-02-13 18:17:40|pink_usa_0161|HLDCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0083|1.4213|1.3383|1.8526|2.1979|2.4698|2.561|2.1776|2.4598|2.4206|2.3707|2.1963|1.7858|1.6694|2.1095|2.007|2.5464|2.6582|2.5352|2.4197|2.5836|2.3826|2.3701|2.7992|3.1675|3.1392|3.2855|3.5957|3.1447|3.2586|3.2215|3.1588|3.6039|3.1914|3.7695|3.8423|4.5219|4.3575|4.3918|4.1703|4.0593|3.785|4.6353|4.6774|4.2125|4.3113|3.458|3.7386|3.5811|3.724|4.105|4.7923|3.89|4.33|
2022-02-13 18:17:42|pink_usa_0162|HLDVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2933|1.6952|1.7321|2.6094|2.9355|3.4206|3.3738|2.8466|3.2938|3.1745|3.1745|3.032|2.3231|2.3036|2.8394|2.5325|3.3588|3.5059|3.2951|3.2264|3.3701|3.1278|3.0915|3.6922|4.1723|4.3269|4.3083|4.6749|4.1999|4.2623|4.0128|4.1179|4.7146|4.2188|4.8563|4.5925|5.3621|5.0339|5.2433|4.3347|4.1173|3.9465|4.8808|4.4829|4.3993|4.3875|3.1783|3.5921|3.5032|3.6746|4.0744|4.7248|4.73|4.11|
2022-02-13 18:17:44|pink_usa_0163|CRHKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2178|2.7888|2.6171|3.6194|4.1427|6.2358|6.6021|6.3011|7.8745|7.1127|7.0418|7.3455|6.2589|6.3581|6.5656|5.1619|6.0115|6.4957|5.4725|5.5821|5.8871|6.0552|4.8768|5.0513|4.7155|3.9361|3.751|6.6509|6.6803|4.1102|3.7669|4.0611|4.2769|3.6295|4.5614|5.2775|5.3263|7.1378|8.526|9.1954|8.2208|6.9507|7.4922|8.6323|10.9128|10.9721|9.1632|10.8275|12.8535|16.5556|15.5432|18.8547|14.06|16.3|
2022-02-13 18:17:45|pink_usa_0164|YUEIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4819|5.1366|5.6616|5.887|7.0901|7.7949|9.5356|8.5083|9.8687|10.0624|8.7755|9.0414|6.8669|9.1272|10.6642|8.9408|9.8882|9.6395|9.6008|7.8387|8.3583|10.168|9.3782|10.737|9.7357|11.5932|12.2102|11.1462|12.0861|11.4543|12.2695|13.3822|15.0887|12.5291|12.7059|14.8787|15.5122|15.8157|17.5991|12.0534|11.6926|13.8226|15.0584|12.6059|12.4749|14.0755|7.066|7.5225|8|10.47|12.59|11.62|10.55|8.1|
2022-02-13 18:17:47|pink_usa_0165|BCAUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.593|7.2808|8.1814|9.4401|7.5717|8.7781|9.8292|10.7953|9.293|12.461|14.0629|11.0519|14.7658|14.4258|13.3584|16.0446|12.3429|9.6849|10.5145|7.5362|7.9178|9.3713|10.8116|13.9652|15.2808|22.8833|21.5694|17.5341|14.3515|13.4861|6.1112|8.6|9.5035|10.5407|9.9681|7.5182|8.8394|9.1975||||||
2022-02-13 18:17:48|pink_usa_0166|SHALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1861|21.006|21.714|30.8906|37.5275|35.8754|36.8667|34.4781|43.7963|51.9343|47.8181|47.2429|37.7557|33.115|44.7359|36.6194|36.5812|37.5457|41.8999|33.0959|30.7947|37.7105|30.4836|29.4733|28.5092|26.0314|25.8964|28.0272|17.3254|18.3666|20.4973|19.7387|20.5919|20.0393|24.7316|32.9916|35.5294|44.2361|39.9121|36.3396|31.1273|24.734|27.1839|25.3981|20.47|21.57|18.68|17.34|16.17|18.77|21.27|19.67|15.3|16.2|
2022-02-13 18:17:49|pink_usa_0167|SJMHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6819|4.8611|2.7279|2.6146|2.6335|2.2843|2.6901|2.9261|2.9922|3.8417|3.4925|3.3414|4.9838|5.0877|3.4736|3.3414|3.5019|4.146|3.9422|4.4367|2.9513|4.63|4.73|4.54|5.11|4.29|2.55|2.45|
2022-02-13 18:17:50|pink_usa_0168|CJEWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.882|7.3756|6.7954|7.9858|9.3735|8.6019|8.9189|8.0779|7.923|6.3114|6.6681|5.2802|4.3892|4.0743|4.9713|5.4058|5.7435|7.1327|7.8885|9.3305|8.3818|9.0801|9.0403|8.5271|7.0189|8.6208|8.7758|7.7915|8.9237|6.9287|8.6868|12.4413|12.1555|14.7495|21.6055|18.3387|18.045|
2022-02-13 18:17:51|pink_usa_0169|HUABF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5809|0.5869|0.599|0.5173|0.4133|0.4475|0.4031|0.4031|0.3514|0.3905|0.4295|0.8374|1.4778|1.0837|2.2411|1.95|2.3052|
2022-02-13 18:17:52|pink_usa_0170|HUIHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.6321|31.8022|37.0198|36.2102|42.8632|42.1693|52.9852|52.62|49.4872|36.4693|26.5899|18.11|24.9605|17.277|19.6701|17.0214|15.874|15.5114|15.3298|20.292|17.2821|21.1466|31.4888|31.3176|40.2277|25.929|14.2581|14.1446|14.834|14.834|15.8721|17.4374|24.5097|26.809|25.1582|31.6553|||20.0249|17.8649|19.3388|18.8012|18.3951|16.6889|16.6889|18.7941|42.097|72.4639|48.0841|95.2712|119.5|127.275|
2022-02-13 18:17:54|pink_usa_0171|CMHHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.097|19.3142|22.553|19.3111|22.131|22.5493|25.4589|22.6384|17.0527|19.0327|21.9743|18.4733|20.0759|21.0944|22.4393|18.4681|25.1659|23.9531|22.4121|21.4874|23.2104|22.6864|26.596|29.8617|21.2965|22.5474|19.5403|18.1384|19.3883|17.3023|20.6098|20.9378|23.4219|20.0257|17.5352|18.0935|15.0429|15.5675|16.544|13.6791|13.6431|13.8186|8.5564|10.6803|9.4458|11.3626|13.5749|13.6879|16.4869|15.89|
2022-02-13 18:17:55|pink_usa_0172|CSPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9193|4.6121|4.6874|4.1084|5.4098|3.5981|3.7869|4.9672|3.8852|4.5738|5.705|4.75|4.3|
2022-02-13 18:17:56|pink_usa_0173|BYDIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.281|0.344|0.373|0.6298|0.5716|0.7848|0.8332|0.5038|0.5183|0.5135|0.6588|0.4651|0.2664|0.2761|0.3294|0.2616|0.1938|0.2277|0.3536|0.5329|0.4389|0.5339|0.5523|0.7848|1.0609|0.8914|1.0464|1.2983|0.5813|0.4844|0.5717|0.5232|0.8469|0.7267|1.2111|1.9959|2.9551|1.8412|1.9378|1.308|1.0464|1.1723|1.1917|1.3663|1.4951|1.9307|1.5446|2.2721|5.0915|5.0915|5.3948|6.59|3.595|3.42|
2022-02-13 18:17:57|pink_usa_0174|WRFRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6752|6.0314|5.6718|6.1034|6.8048|5.1539|5.4548|4.2426|3.9514|3.8701|5.1279|5.5055|5.9971|4.77|5.369|
2022-02-13 18:17:58|pink_usa_0175|XYIGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1031|6.3319|8.2115|9.8785|10.56|12.354|14.1542|11.7215|8.5822|9.2079|7.3427|8.9908|7.8121|7.1284|8.693|9.3494|10.8911|13.4783|12.0588|13.9973|15.3636|16.1968|18.4968|24.4203|19.3275|22.1704|17.6178|18.8056|18.6238|20.6097|20.3143|21.4761|21.5192|35.9378|49.6663|63.366|82.5634|79.36|48.7|
2022-02-13 18:18:00|pink_usa_0176|SITIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2909|8.8166|9.1134|8.8147|10.086|7.8838|9.7109|12.9668|18.3757|29.2493|37.802|44.553|38.8828|
2022-02-13 18:18:00|pink_usa_0177|PXGYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8292|||0.9651|0.864|0.9767|0.9861|0.9204|0.7513|0.6856|0.6011|0.5635|0.6105|0.5165|0.4179|0.4433|0.4602|0.4414|0.2818|0.4226|0.3419|0.4559|0.4084|0.3324|0.3989|0.5773|0.826|1.0302|1.1397|1.19|0.7318|
2022-02-13 18:18:01|pink_usa_0178|CTVIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0724|0.1538|0.1538|0.1957|0.1775|0.2595|0.2367|0.2003|0.214|0.1957|0.1821|0.1366|0.1229|0.1411|0.1794|0.1639|0.1639|0.1866|0.1684|0.1673|0.1673|0.1905|0.1766|0.172|0.2961|0.3257|0.4299|0.4601|0.3516|0.3809|0.2784|0.2588|0.3028|0.2686|0.2686|0.2784|0.3419|0.3223|0.3907|0.3712|0.3126|0.254|0.2637|0.1954|0.165|0.175|0.13|0.125|0.1368|0.135|0.195|0.161|0.1355|0.2062|
2022-02-13 18:18:03|pink_usa_0179|XNYIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5712|0.5712|0.5712|0.5712|1.3677|3.175|1.6901|2.0672|2.05|1.66|
2022-02-13 18:18:04|pink_usa_0180|CEBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1036|0.0986|0.0888|0.0888|0.143|0.1381|0.1184|0.1184|0.0888|0.0888|0.0986|0.0986|0.0937|0.11|0.1|0.09|0.098|0.09|0.11|0.115|0.16|0.127|0.1|0.15|0.145|0.15|0.17|0.1873|0.265|0.2473|0.205|0.22|0.2163|0.2373|0.2022|0.201|0.2|0.2|0.2107|0.22|0.21|0.212|0.2|0.2|0.2|0.19|0.21|0.2|0.17|0.175|
2022-02-13 18:18:05|pink_usa_0181|LKFLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8277|||1.9851||1.7661|2.4985|2.5887|2.3089|1.98|2.2179|2.5671|2.237|2.0463|1.8822|1.5963|1.7781|1.7465|1.9778|2.0999|2.5313|2.572|2.8487|3.4645|2.8637|3.2917|2.8551|2.3389|2.8376|2.7345|2.2944|2.3827|1.7032|1.712|0.8178|2.2735|2.6648|2.7394|2.7687|2.62|
2022-02-13 18:18:07|pink_usa_0182|UNEGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1306|0.1208|0.1077|0.0914|0.111|0.1044|0.0947|0.0881|0.0914|0.0927|0.0914|0.0888|0.0888|0.0888|0.1077|0.0653|0.0705|0.0333|0.0326|0.0338|0.0247|0.0206|0.0321|0.0338|0.0693|0.0782|0.0843|0.2108|0.1581|0.1916|0.1916|0.183|0.1839|0.1475|0.1719|0.1346|0.1772|0.1804|0.1613|0.1382|0.0615|
2022-02-13 18:18:08|pink_usa_0183|LMPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6378|1.5469|1.957|3.4319|6.2235|4.5983|5.6387|5.646|5.3841|5.8206|4.6929|4.3655|2.4387|2.3395|3.5998|3.1092|3.3885|4.8903|5.8412|3.9134|4.5454|5.1088|4.2713|4.1996|4.3855|4.4862|3.5719|5.4819|4.6025|4.4862|5.1975|5.4005|7.2032|6.1708|6.1235|7.3721|10.2823|9.9151|8.7236|8.6635|8.603|7.0006|7.0006|5.8554|5.1173|7.1824|5.7332|5.087|6.6574|7.867|8.6861|8.6091|9.44|7.09|
2022-02-13 18:18:10|pink_usa_0184|CESTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.4107|41.4426||51.2525|47.7005|52.9287|38.2815|56.7187|41.7316|50.3271||29.9742|28.2906|29.7585||29.641||||29.641|20.1782|18.8464|13.9154|14.8689|13.8756|13.9012|16.1944|10.6799|9.1442|9.17|6.04|9.34|
2022-02-13 18:18:11|pink_usa_0185|DFIHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1307|11.4284|11.4284|||11.6865||12.7187|14.6357|16.5159|16.81|17.1964|17.0032|20.6743|18.5489|17.4669|16.7775|22.2253|23.3723|23.9288|25.4976|27.764|32.4169|37.7111|34.6884|34.1509|35.4092|38.1169|44.6801|43.7933|47.6363|45.7781|51.879|51.6336|43.0201|40.5574|42.2091|45.363|41.5279|39.1236|41.5478|38.1241|26.7112|26.053|27.1284|29.5931|32.6769|32.4225|40.5028|35.5847|34.1308|35.4321|35.2257|39.7669|40.7631|39.6951|34.9872|33.2415|30.2672|26.4585|20.4104|21.4695|18.6343|19.6821|21.7441|20.9923|16.85|14.04|
2022-02-13 18:18:12|pink_usa_0186|DFILF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4687|3.8245|3.8689|4.9095|5.4432|5.2475|5.8256|6.2259|6.9429|7.6667|7.4266|7.8713|7.5333|8.316|9.2143|9.1431|10.0497|9.9334|10.5061|10.5598|8.9132|8.3763|8.2778|9.2354|8.6448|8.0273|8.1973|7.6693|5.6468|5.1725|5.441|5.45|6.4343|6.3538|8.2778|7.1216||7.0071|7.2308|7.893|8.1705|8.0541|6.7255|6.943|6.4456|5.2025|4.137|4.3663|3.6844|3.9938|4.4174|4.1792|3.52|2.8|
2022-02-13 18:18:14|pink_usa_0187|KCKSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6742|0.7897|0.8379|0.8235|0.8668|0.992|0.9593|0.8283|0.7609|0.7127|0.7031|0.7127|0.7068|0.7358|0.8278|0.7987|0.8326|0.8319|0.8133|0.8133|0.6584|0.668|0.6253|0.6154|0.6|0.37|0.4489|0.35|0.365|0.43|0.504|0.48|0.44|
2022-02-13 18:18:15|pink_usa_0188|PYHOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0089|0.0082|0.0074|0.0167|0.0191|0.0225|0.0275|0.0237|0.0195|0.0244|0.0285|0.0252|0.0237|0.023|0.0288|0.0327|0.0421|0.0592|0.0678|0.0756|0.0834|0.0974|0.1076|0.099|0.0834|0.0678|0.0836|0.0982|0.0805|0.0926|0.0966|0.1006|0.0934|0.1014|0.0998|0.1208|0.1103|0.1086|0.1088|0.1167|0.1019|0.1047|0.1062|0.1126|0.1195|0.1228|0.1365|0.1365|0.127|0.1014|0.1081|0.1126|0.1005|0.1023|
2022-02-13 18:18:16|pink_usa_0189|CWPWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0934|0.0853|0.0975|0.0853|0.0731|0.0894|0.0792|0.0853|0.0731|0.0325|0.0244|0.0341|0.0252|0.0162|0.0276|0.0325|0.0244|0.0244|0.0569|0.0536|0.065|0.0715|0.0406|0.0487|0.0635|0.0487|0.0414|0.0422|0.0406|0.0479|0.0431|0.0407|0.0357|0.0398|0.0327|0.0374|0.0367|0.0334|0.0321|0.0412|0.0422|0.0438|0.0387|0.0321|0.035|0.043|0.0539|0.0614|0.0725|0.1012|0.1056|
2022-02-13 18:18:17|pink_usa_0190|AMVGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3218|0.3641|0.4827|0.5457|0.5674|0.3599|0.3726|0.4996|0.6309|0.669|0.6351|0.5886|0.4446|0.4361|0.4404|0.3641|0.2627|0.2725|0.3022|0.3147|||0.3153|0.3679|0.4117|0.3578|0.4532|0.4351|0.3445||0.3424|0.3309||0.3037|0.3037|0.2584|0.2584|0.2629|0.221|0.2357|0.2266|0.2266|0.2266|0.2343|0.2155|0.246|0.245|0.2|0.21||||||
2022-02-13 18:18:18|pink_usa_0191|ASEJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0416|0.0743|0.0891|0.0802|0.2229|0.2615|0.2258|0.1991|0.205|0.208|0.1189|0.0891|0.0921|0.1605||0.1486|0.1515|0.4041|0.4285|0.5943|0.6877|0.6518|0.909|0.8859|0.8347|0.6955|1.0433|0.7621|0.7267|0.7022|0.6704|0.6015|0.4264|0.5108|0.4718|0.4037|0.3856|0.3992|0.4055|0.3357|0.3357|0.3946|0.3538|0.3402|0.3266|0.3629|0.245|0.2446|0.2031|0.2492|0.2753|0.275|0.3|
2022-02-13 18:18:20|pink_usa_0192|RNHEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2351|2.2351|2.0954|1.7229|1.5832|1.5832|1.7927|1.13|1.07|1.094|0.37|0.35|1|0.6|0.6|0.59|0.5|0.614|0.47|0.4|0.37|0.48|0.95|0.507|0.44|0.43|0.2|0.246|0.24|0.25|0.2375|0.23|0.261|0.21|0.2099|0.335|0.3|0.34|0.29|0.339|0.301|0.204|0.2|0.25|0.324|0.3|0.2681|0.2357|0.2598|
2022-02-13 18:18:21|pink_usa_0193|PLTYF|total_return_price|0.231092436975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6077|0.6361|0.6298|0.6342|0.6474|0.5668|0.5668|0.422|0.5668|0.3495|0.3495|0.6235|0.4062||0.3779|0.3615|0.5668|0.359|0.3488|0.3948|0.4278|||0.5133|0.5133|0.6252|0.6252||0.7897|0.8884|0.9871|0.8292|0.8292|0.7897|3.1588|3.2536|2.0458|1.5192|1.5192|2.8358|1.5755|4.5222|8.14|4.2016|4.3989|4.9333|4.9333|3.7|2.14|5|
2022-02-13 18:18:22|pink_usa_0194|IDCBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9412|6.9442|8.048|8.329|7.4539|7.9413|8.2343|7.7958|8.4938|8.5316|6.587|6.9579|7.3626|6.3573|6.8385|8.4961|8.2585|7.6239|9.1651|8.4829|7.0618|8.5045|8.9226|9.8196|9.9545|10.9839|8.4186|8.6596|7.8234|8.1601|9.6686|8.7056|10.0126|10.0846|11.8491|12.895|13.2064|11.861|12.25|11.7788|12.5276|12.4098|11.8071|13.4332|11.427|11.4445|9.9367|11.8004|13.1771|11.88|10.77|11.2795|
2022-02-13 18:18:24|pink_usa_0195|CICHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5318|6.407|8.4922|8.5894|8.8055|8.8595|9.296|9.4775|9.659|10.156|9.1844|7.1253|7.9108|8.758|8.1651|8.2305|9.4071|9.5759|8.3034|9.9126|9.5329|8.184|9.2588|9.4193|10.7774|11.1875|13.5434|9.2792|9.7113|8.9817|9.5679|11.3656|10.5973|12.5124|12.5074|13.2398|14.2509|16.0183|14.5813|14.6348|13.5972|14.4758|13.5135|13.4255|15.2002|13.6639|14.1493|12.6052|14.1867|15.6465|14.7154|13.81|13.75|
2022-02-13 18:18:26|pink_usa_0196|BACHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3535|5.575|6.5505|6.4627|6.5115|6.6335|6.6081|6.6793|6.9487|6.4678|4.4038|4.8973|5.4278|5.1762|5.3635|6.2886|6.4703|6.1069|7.1871|6.9578|5.944|7.2113|7.5926|9.0206|9.3366|10.6802|7.4971|7.68|6.9079|6.9321|8.4286|7.751|9.1968|8.8852|9.7139|9.3094|10.0725|9.4277|9.0588|8.6225|9.2487|8.7624|8.4531|9.1833|7.6885|8.015|7.3589|7.8304|8.63|8.96|8.64|8.895|
2022-02-13 18:18:28|pink_usa_0197|ACGBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3592|6.6085|6.6217|4.2019|5.3764|5.4371|5.0781|4.9822|6.4369|6.4316|5.777|6.6079|6.938|6.1501|6.7105|6.6563|7.4986|7.4297|8.1681|5.9474|6.6621|5.6475|6.1491|7.4564|6.9228|7.9352|8.0324|8.1114|8.3644|9.991|8.8912|9.2523|8.3096|8.8312|8.3615|7.8202|8.8947|8.0626|8.1401|7.171|8.3955|9.2536|8.68|8.39|8.57|
2022-02-13 18:18:29|pink_usa_0198|BKFCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4131|0.6072|0.5246|0.9997|1.0244|0.851|0.9005|0.851|0.917|0.8014|0.7849|0.8096|0.5329|0.6196|0.5659|0.537|0.537|0.6114|0.599|0.5122|0.6031|0.5577|0.5205|0.5577|0.5948|0.6857|0.6609|0.884|0.5494|0.5535|0.4957||0.6196|0.5618|0.5866|0.6609|0.5948|0.6279|0.6196|0.5618|0.6361|0.6361|0.7022|0.6826|0.5776|0.6388|0.5688|0.5076|0.4739|0.4834|0.5498|0.891|0.54|0.57|
2022-02-13 18:18:31|pink_usa_0199|BCMXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2274|19.9649|20.9109|19.6223|18.4075|18.9597|17.9362|||13.7982|12.5981|14.5124|14.1737|||13.7467|13.651|10.9193|13.0325|13.4374|17.0232|15.1088|20.3431|13.8549|13.5235|12.4756|12.0055|15.7582|13.6777|14.6409|13.3386||14.009|15.5193|14.8875|14.4165|14.4165|16.2952|17.4894|14.3299|15.4522|13.553|13.6566|11.1334|12.1632|13.926|15.712|14.7|14.885|
2022-02-13 18:18:32|pink_usa_0200|CILJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.634|2.5371|2.8381|3.1391|3.7325|4.4721|4.0937|3.9131|3.3679|3.4862|3.0101|2.8123|2.0383|2.1169|2.2791|2.101|2.5346|2.635|2.4074|2.031|2.3198|2.7313|2.3557|2.4946|2.5658|3.43|4.4546|3.8666|2.8153|2.3075|2.0224|1.8175|2.3787|2.3164|2.8064|2.7117|2.6937|2.8919|2.5495|2.3153|1.973|1.7577|2.3964|2.122|2.2749|2.375|1.7744|1.92|2.1465|2.0848|1.9357|1.8996|1.66|1.71|
2022-02-13 18:18:33|pink_usa_0201|CHPXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6986||11.7203|11.7203|13.2664|14.5358|13.8028|12.9893|9.8885|10.6528|14.6724|14.9932|12.84|11.64|11|
2022-02-13 18:18:35|pink_usa_0202|PNGAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6201|4.0001|4.8201|5.5962|6.4402|7.0362|6.6762|6.4463|7.7405|9.0414|8.0547|7.7607|4.8794|5.6716|6.2973|6.5736|6.0971|6.7586|6.3911|5.7608|6.1934|7.7407|6.7834|6.5131|6.425|8.026|9.974|11.6503|8.3302|9.5579|8.0616|7.5969|9.2576|8.7411|9.8956|11.5101|13.8996|18.1324|18.2831|17.6439|18.3791|16.1455|20.6309|22.3177|21.1817|22.0973|18.1404|19.4052|19.899|22.7183|23.5362|19.5302|13.6221|14.34|
2022-02-13 18:18:36|pink_usa_0203|PIAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.719|2.0055|2.7548|3.0854|3.4821|3.7245|3.7024|3.7524|4.2975|4.747|4.4165|4.3008|2.4741|2.9441|3.5604|3.4761|3.25|3.6623|3.414|2.9441|3.2677|3.9612|3.4983|3.3786|3.485|4.3629|5.321|6.3049|4.3115|4.9672|4.051|3.8353|4.7148|4.3354|5.0219|6.0515|7.1535|9.6644|9.4838|8.5776|9.4669|8.2499|10.2009|11.1874|10.8142|11.1784|9.3979|9.6288|9.9658|11.7126|11.5682|9.5617|7.1|7.42|
2022-02-13 18:18:38|pink_usa_0204|CTPCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8955|3.5764|4.0628|6.9024|9.6276|9.599|8.3759|6.3588|8.3285|8.8694|9.7924|9.0935|5.8129|6.6391|6.1817|5.3187|4.6031|5.1342|4.7285|4.1091|4.8688|5.878|5.4226|6.9207|6.9991|6.7783|6.7548|7.0995|7.3976|7.0155|6.2207|5.7404|5.7717|5.5779|5.925|6.499|6.162|5.7301|5.6803|6.0447|5.9469|7.0054|6.3299|5.9457|5.7361|5.9518|4.6437|4.4303|3.5222|3.2836|4.2039|5.4248|5.54|5|
2022-02-13 18:18:40|pink_usa_0205|BHKLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1229|22.0406|20.0688|21.2033|20.6631|24.635|27.1262|27.486|26.3235|26.6003|29.3406|25.7699||19.3758|12.4005|11.4871|19.2098|25.9751|25.7781|26.9319|26.5006|34.4153|38.9132|36.6938|34.6551|31.8632|29.667|34.8143|38.9703|40.869|40.6205|45.1462|40.9568|45.1144|44.1759|40.2372|40.8015|47.2838|48.7748|49.8378|59.3388|45.2266|45.7203|42.747|45.1059|55.8192|56.9105|65.4311|76.504|81.0325|82.6753|83.6164|79.8133|81.2109|63.3084|71.1653|67.005|61.3229|62.6922|47.0955|56.9277|52.1919|58.3136|70.2132|66.4614|58.07|65.39|
2022-02-13 18:18:42|pink_usa_0206|BNKHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7644|0.8169|0.8169|1.244|1.6038|1.6337|1.7611|1.6937|2.1883|2.4881|2.4356|2.2262|1.7733|1.8402|2.1648|2.3029|2.3029|2.3567|2.5332|2.3714|2.6402|2.5517|2.2377|2.3182|2.5356|2.6463|2.7851|3.3566|2.3967|2.4873|2.4214|2.5116|2.9799|3.0597|3.6007|4.1505|4.1416|4.4609|4.3013|4.2303|4.3448|3.3252|3.7477|3.4997|3.1567|3.2035|2.4167|2.885|2.5229|2.9672|3.4021|3.5459|2.9|3.38|
2022-02-13 18:18:43|pink_usa_0207|CIHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2088|1.5305|1.4697|1.7567|1.8697|2.2089|2.4089|2.061|2.1915|2.1915|2.3045|2.2002|1.3914|1.7393|1.7219|1.5914|1.3914|1.8784|1.8697|1.4262|1.7397|1.9228|1.5565|1.7763|1.7122|2.2982|1.9686|2.7194|2.17|2.1059|1.7397|2.0052|2.2262|2.2433|2.5912|2.7194|3.2779|3.4977|4.0104|3.2779|3.3008|3.3328|4.2393|5.0084|4.5875|4.7522|4.1593|4.3287|4.8459|5.7252|8.0993|8.368|8.1|7.69|
2022-02-13 18:18:45|pink_usa_0208|CIHKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9058|10.0275|9.5177|8.3755|5.2755|7.0975|6.7032|6.3384|5.6975|7.592|7.5427|6.1686|7.1028|7.8294|6.3406|7.2956|7.0579|9.7446|9.1916|12.1719|9.4535|9.5347|8.4717|8.5203|10.8759|9.8241|11.4635|13.4391|15.5848|17.6951|18.5428|16.3353|18.3019|17.0201|21.5933|22.8156|21.5094|24.5956|21.8387|21.707|23.5728|30.5703|38.296|43.6859|37.01|39.66|
2022-02-13 18:18:47|pink_usa_0209|CMAKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3124|2.9518|3.9435|4.128|4.2715|3.7747|5.2943|6.3805|4.8702|6.3641|5.6149|4.947|5.5224|5.6091|7.8714|7.4338|8.5517|5.8321|6.3012|5.6103|5.7951|7.3409|7.612|6.4348|6.5142|6.2497|6.5803|6.296|5.7233|5.9329|5.2558|5.8805|5.8639|5.9244|6.5385|6.0628|5.9244|5.1964|4.8874|5.8237|4.74|3.9|3.8395|
2022-02-13 18:18:49|pink_usa_0210|CGMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6329||0.6862|0.6395||0.6462|0.8284|0.7728|0.8727|0.6662|0.5732|0.6395|0.7128||0.7461|0.7128||0.6395|0.9196|0.7834|0.6207|0.5667|0.5667|0.6072|0.6351|0.5826|0.6174|0.6148|0.613|0.5025|0.5025|0.618|0.5482|0.36|0.3797|
2022-02-13 18:18:50|pink_usa_0211|TCEHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3541|1.2285|1.371|2.1864|3.0251|3.7903|3.7866|3.027|4.1191|4.2419|4.7672|5.0859|3.9153|3.7543|5.3132|5.861|6.4256|6.0909|6.695|7.0803|10.2688|11.62|14.3607|14.1335|14.1526|13.9425|18.1158|19.6222|15.8127|18.7416|19.6797|21.3306|26.6345|22.569|28.3096|34.5436|41.6543|48.7363|50.6896|48.9923|40.054|38.1255|44.3388|43.9289|39.5389|46.559|46.9458|62.0514|63.5542|71.0585|78.5144|75.2249|56.6471|56.6763|
2022-02-13 18:18:52|pink_usa_0212|SNPMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3062|0.296|0.2781|0.3903|0.4239|0.4446|0.3981|0.4136|0.4601|0.4982|0.5222|0.5273|0.4653|0.5428|0.5816|0.4343|0.455|0.5894|0.5739|0.6113|0.5575|0.5681|0.5939|0.6637|0.6551|0.6081|0.5836|0.6062|0.4712|0.4307|0.4524|0.5031|0.5031|0.4886|0.5342|0.5646|0.5334|0.5357|0.637|0.6978|0.7537|0.564|0.6267|0.5678|0.5188|0.5089|0.3903|0.3824|0.3756|0.3948|0.4957|0.5076|0.4768|0.4601|
2022-02-13 18:18:53|pink_usa_0213|FOSUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.5014|27.1053|30.8737|59.4227|39.2822|39.5001|34.4423|32.3629|28.9032|34.8418|34.7783|33.6886|33.6432|45.4024|55.2003|47.5727|41.6794|39.5818|33.0984|35.8588|31.4368|29.7825|33.9689|29.5244|30.925|27.8482|31.2494|34.3852|35.95|30.05|26.96|
2022-02-13 18:18:54|pink_usa_0214|CRWOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8386|17.0805|14.8681|10.2554|4.7898|8.0195|8.5396|10.0814|9.8168|12.7637|12.3258|9.753||11.6872|10.0084|11.0941|12.379|16.7442|20.1786|25.8748|22.338|17.8331|16.8465|17.0141|16.7255|19.5271|22.3845|18.3823|19.9273|16.5766|16.7721|17.6284|19.7784|22.1416|22.0401|18.01|16.3182|14.1856|13.4537|12.6086|12.18||||||
2022-02-13 18:18:55|pink_usa_0215|EGRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7822|11.8569|16.4076|19.2931|16.9048|14.1169|15.4398||19.9679|47.0563|77.3648|73.4257|64.6536|58.483|75.4233|72.4757|83.1921|57.2045|46.9409|57.8971|40.7797|62.1096|46.9843|47.6091|46.817|33.66|8.7|4.98|
2022-02-13 18:18:56|pink_usa_0216|CCCGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2487|16.3161|18.1152|17.4754|15.6099|14.6849|14.3997|14.9159|13.7192|14.7908|14.1963|10.0665|12.3426|14.4622|14.3493|13.3711|15.5781|13.7754|12.5789|13.6854|13.6266|12.1135|11.551|12.6163|21.0595|25.0125|27.5129|22.2921|18.3126|19.4747|17.6963|18.5987|19.5012|24.8893|22.6706|22.2569|18.8937|18.1805|18.5327|18.6762|17.6163|18.5757|17.4659|15.2625|15.17|12.2384|11.4|10.51||||||
2022-02-13 18:18:57|pink_usa_0217|CKHUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.416|19.2666|10.655|10.999|10.827|8.9874|10.796|9.4823|10.4212|10.6612|10.7286|10.3918|10.0381|8.9931|9.9757|8.3406|9.119|8.666|7.9783|8.65|6.0269|6.0361|5.7377|6.6971|7.6537|7.6709|6.445|6.47|
2022-02-13 18:18:58|pink_usa_0218|CWYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2256|12.8231|11.4415|13.0821|12.1418|11.0539|10.375|11.1757|12.2377|10.5071|9.0679|7.4698|3.8222|4.7132|6.1566|6.7713|8.0009|10.1481|8.2236|7.0743|9.5244|8.9097|7.3505|7.8423|8.1718|11.4747|11.7703|15.1588|13.1426|11.8292|10.6546|10.8211|10.9058|12.2631|14.1294|12.2914|11.7824|10.8963|9.4259|9.473|12.1877|12.8192|12.7061|12.0463|10.8891|10.5603|8.5295|7.5334|7.135||||||
2022-02-13 18:18:58|pink_usa_0219|CSUAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6295|4.2556|5.1992|6.4786|7.0956|8.8922|8.0393|7.2227|7.2263|7.6636|8.4476|8.6508|7.7407|8.0125|7.6737|6.9374|7.3885|8.5044|7.1314|5.7641|6.3641|6.3897|5.7385|5.9231|6.0649|6.6162|5.2703|5.171|3.3299|3.597|3.5174|4.2684|4.5845|4.2976|5.5565|6.168|6.7575|7.2697|6.8768|7.0716|6.9415|6.5476|6.778|6.4658|6.4386|6.5889|5.9165|5.3661|6.2907|6.6595|7.1053|7.6864|9.18|9.37|
2022-02-13 18:19:00|pink_usa_0220|CUAEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8263|1.2702|1.5707|2.6278|3.1184|3.4617|3.0132|2.6559|2.7719|2.9081|3.2655|3.397|3.0139|3.1368|3.0934|2.3996|2.7321|3.1513|2.6237|2.0382|2.4889|2.351|2.06|2.1826|2.2029|2.2132|1.8609|1.7916|1.2051|1.2051|1.3337|1.3208|1.6365|1.5704|1.8597|2.0746|1.9919|2.1076|2.3134|2.2068|1.7552|1.8597|2.0002|1.7109|1.8008|1.7479|1.5007|1.4124|1.536|1.6764|1.7126|2.0921|2.175|2.47|
2022-02-13 18:19:02|pink_usa_0221|PCCYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4113|0.7411|0.6352|0.8796|0.9732|0.9121|0.9447|0.8633|0.9366|1.0506|1.189|1.1483|0.948|1.0425|1.1728|1.0832|1.0425|1.1076|1.0343|0.8063|0.9203|0.8714|0.8877|1.0574|1.0824|0.9492|0.8992|0.9575|0.5662|0.5329|0.5662|0.5527|0.5192|0.6114|0.6365|0.4757|0.5444|0.5653|0.5946|0.6197|0.6574|0.5517|0.5301|0.4621|0.45|0.4185|0.2807|0.3387|0.2845|0.2813|0.3316|0.4614|0.4634|0.4322|
2022-02-13 18:19:04|pink_usa_0222|CAOVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4299|7.305|7.3832|5.2692|7.5788||8.6453|9.5186|11.3001|10.5348|9.39|11.4962|10.6965|9.7822|9.406|10.3414|11.0608|12.0812|13.967|12.2261|14.3|12.918|12.8781|14.3306|11.0047|13.0005|12.5428|13.5237|12.9811|14.7425|13.6982|13.9824|13.7884|15.6294|15.7063|14.1289|17.1181|13.7805|14.0574|11.8039|10.3599|12.1497|12.08|11.205|11.78|
2022-02-13 18:19:06|pink_usa_0223|BKEAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2142|1.4824|1.2142|1.2142|1.2351|1.2989|1.2594|1.2932|0.9036|1.1577|1.0448|1.1012|1.0165|0.9036|1.1247|1.1247|1.5185|1.8105|1.7316|1.6839|1.7225|1.8797|1.8074|1.8324|1.8007|1.8828||2.6006|3.6116|3.5131|3.8414|3.7298|3.7114|4.1091|3.2934|3.8027|2.358|1.4353|1.3347|1.9576|2.4403|2.6339|2.5752|2.6384|3.0153|2.9869|2.9679|2.9752|2.4986|2.5499|2.7276|2.5711|2.763|2.8244|2.9345|2.7673|3.2298|3.1913|3.1105|3.2401|3.2818|2.995|3.1268|3.6072|2.7017|2.8213|2.9754|3.1103|3.4956|3.232|3.4486|3.6288|3.7602|3.6902|3.5597|3.5419|3.3252|2.8042|2.9354|2.5452|2.3261|2.186|2.0944|2.142|1.7991|2.1426|2.1081|1.8881|1.56|1.3815|
2022-02-13 18:19:08|pink_usa_0224|LGFRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9482|11.3095|14.0091|10.6282|14.6904|17.9691|22.4315|21.5459|28.1715|22.5566|22.8542|26.1191|31.1022|34.6889|33.5935|43.3997|44.9954|45.0129|53.3166|54.6131|66.4354|57.814|43.1808|47.55|
2022-02-13 18:19:09|pink_usa_0225|AHCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6092|7.9432|3.9912|11.4748|10.9759|12.3479|17.2122|11.6519|10.926|11.9812|10.2634|11.8887|14.0787|12.957|10.2879|12.7441|14.2965|15.2852|13.9109|12.4115|14.1504|14.798|13.9978|11.8229|10.9793|9.8967|9.6497|11.2967|10.9135|14.3505|14.2688|17.0786|19.5117|22.4103|24.4141|26.9948|21.1348|26.7721|27.3422|26.4258|33.2721|31.3036|31.6312|32.5401|28.8762|31.5271|26.63|27.33|25.65|
2022-02-13 18:19:11|pink_usa_0226|ZHEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3592|0.5302|0.6499|0.6157|0.7526|0.8381|0.7782|0.7697|0.7825|0.8081|0.7697|0.667|0.5217|0.6072|0.5892|0.5567|0.5704|0.6628|0.7141|0.6431|0.7825||0.8329|0.9636|0.9135|1.0388|1.3254|1.217|1.1911|0.797||0.7433|0.9941|||1.157|1.0836|0.9761|0.8776|0.8239|0.6717|0.6887|0.9135|0.9618|0.9713|0.8006|0.7336|0.6365|0.6721|0.7785|0.8072|0.8521|0.7808|0.9148|
2022-02-13 18:19:12|pink_usa_0227|DNFGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1124|80.5084|62.4495||60.6589|58.438|69.1331|59.826|53.7532|45.6746|54.3709|46.9169|46.4759|52.8637|58.3248|48.7467|61.2888|59.0471|52.7453|57.522|50.8317|39.7172|48.3354|42.5084|38.1831|37.9832|35.4367|41.5402|46.9775|51.276|45.7753|49.5912|42.4839|43.3586|34.9136|42.7109|33.6465|43.2436|40.0765|27.0351|27.7939|27.9923|48.5908|43.0035|41.9513|48.55|43.1|
2022-02-13 18:19:13|pink_usa_0228|MPNGY|total_return_price|0.0510948905109|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|23.74|26.19|49.45|74.95|78.12|76.64|55.265|67.86|56.927|
2022-02-13 18:19:14|pink_usa_0229|CRRRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2187|1.2557|1.1264|0.9695|0.794|0.8494|0.8125|0.9418|0.8217|0.9048|0.8817|0.794|0.7571|0.7063|0.9695|0.9233|0.7848|0.663|0.5967|0.6241|0.4|0.4||||||
2022-02-13 18:19:15|pink_usa_0230|CRCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5956|8.6784|7.5532|6.6402|6.6402|7.2|7.2|7.2|
2022-02-13 18:19:16|pink_usa_0231|WEICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1951|8.1176|10.1423|9.3779|8.8288|6.9302|7.5557|7.3268|6.2932|4.714|6.9033|5.1303|4.8913|6.1976|6.3739|5.7314|6.1036|5.7934|6.9601|5.6823|5.2935|2.9526|3.5569|3.6421|3.2769|4.5005|5.1041|5.9305|5.9132|7.7323|7.8106|7.4801|9.0457|8.8638|8.1763|11.7512|11.9345|11.3478|16.0734|12.112|14.0598|15.1652|15.2343|20.6701|17.4516|17.01|15.89|
2022-02-13 18:19:18|pink_usa_0232|JIAXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3042|0.6353|0.9842|1.4853|2.0043|2.1295|1.8432|1.9506|2.228|2.7827|2.8274|2.7989|2.212|1.8832|2.322|1.9746|2.4225|2.3768|1.9655|1.7957|1.9676|1.767|1.4423|1.4805|1.576|1.7192|1.5664|1.6142|1.2703|0.9838|1.1557|1.1653|1.0984|1.3658|1.4136|1.4327|1.5282|1.4136|1.3276|1.1939|1.2035|1.0029|1.3181|1.1271|1.1262|1.3122|0.7834|1.0324|1.1416|1.5188|2.0068|1.98|1.84|1.525|
2022-02-13 18:19:19|pink_usa_0233|JMHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9533|12.9262|13.6295|17.7076|22.2246|21.7992|24.3888|26.4971|34.1332|32.1802|32.9016|41.4093|35.1629|34.7612|38.7866|37.7682|44.5768|47.8152|50.246|45.4939|44.0772|40.8166|47.7777|48.431|48.2398|48.5888|53.0219|47.2576|39.7799|40.6178|49.0973|47.9404|52.4051|47.4096|58.8133|55.5071|56.4137|54.4303|56.3319|56.7898|56.6959|60.3141|58.0311|59.9504|50.3658|51.9417|46.2045|39.707|39.1705|53.9562|66.1318|62.784|51.74|55.43|
2022-02-13 18:19:21|pink_usa_0234|JARLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.357|15.3974|15.6471|19.9334|26.6333|25.2601|28.4644|29.1718|37.9941|37.7444|36.6625|46.1922|41.8856|40.2102|42.1169|41.4856|48.6012|55.3847|55.8141|52.3257|47.878|45.1309|34.0117|52.7879|53.9129|53.2414|55.9278|48.9507|41.6941|43.5659|50.5386|50.716|53.3862|48.4805|58.1322|57.6177|56.3314|54.1403|56.5567|57.2216|56.8335|60.3662|59.2244|59.5586|51.0362|51.2609|47.698|39.8815|39.6075|54.0102|65.6796|62.3451|50.12|56|
2022-02-13 18:19:22|pink_usa_0235|CICOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7855|4.7267|5.1094|5.2561|4.1595|4.4469|4.0007|3.8116|3|1.5538|2.1385|2.6385|1.6615|1.5154|1.7308|1.9692|1.6231|1.9769|1.7923|1.6308|1.4615|1.5846|1.9077|3.2923|2.5077|2.7385|1.6692|1.4673|1.3462|1.3538|1.3538|1.6477|1.7462|2.0692|1.9692|1.9692|1.8846|1.5385|1.5|1.5846|1.4123|1.4462|1.5615|1.1538|1.1346|1.8731|4.5|4.9|9.6615|7.79|9.6201|
2022-02-13 18:19:24|pink_usa_0236|ZTCOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3646|6.6742|8.9756|10.8168|11.0009|5.9838|7.5119|7.5395|8.3496|5.486|4.1647|4.7983|4.4815|2.9442|2.3553|2.5909|2.7636|2.4574|2.9442|3.2096|3.1562|3.0697|3.5105|3.4003|3.4893|4.9755|4.3846|4.194|3.308|2.4543|3.0139|3.0924|3.652|4.7761|5.4192|7.1764|7.0488|2.9943|3.4508|3.7208|5.6351|5.4584|5.3897|5.7726|5.5271|5.9096|4.8009|4.6024|5.3454|6.0284|6.58|5.32|
2022-02-13 18:19:26|pink_usa_0237|SMICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|11.1|9.94|10.69|9.64|10.93|7.98|6.91|7.86|6.63|6.44|6.34|6.89|6.86|5.92|4.81|3.53|2.92|1.49|1.49|1.92|2.35|2.41|3.08|6.38|4.18|3.55|3.77|3.78|3.92|2.47|2.23|2.47|1.62|1.73|2.43|3.05|3.91|3.61|3.83|3.77|3.94|5.16|4.75|4.535|5.63|4.36|5.12|4.38|4.02|5.58|6.65|6.56|5.51|5.37|7.59|6.44|6.91|5.41|4.23|5.06|5.36|6.2|7.13|7.63|16.97|13.12||||||
2022-02-13 18:19:27|pink_usa_0238|SNLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.513|3.768|3.7016|6.9733|7.0848|7.0327|7.2828|6.8197|7.6114|6.9616|6.1698|5.7587|5.2099|4.6947|5.5755|4.9718|6.378|6.4132|5.9638|4.8491|5.3461|5.0227|5.2279|6.051|5.7321|6.0621|5.9173|6.5273|5.5818|5.5284|6.0774|6.2223|6.9086|5.6924|6.8937|6.7367|6.9958|7.0085|6.669|6.4022|6.9357|7.4392|7.8756|7.1514|6.4238|6.4731|5.2351|5.4388|5.2816|6.3499|6.7081|7.7559|6.1748|6.25|
2022-02-13 18:19:29|pink_usa_0239|SHTDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9073|19.6492|21.3174|17.9912|20.6153|20.3608|19.8003|19.5773|23.2252|17.5973|21.7998|18.5344|19.0269|15.5289|15.6438|17.0269|11.046|11.979|10.4819|11.1543|11.7347|14.82|12.88|10.7|
2022-02-13 18:19:30|pink_usa_0240|PINXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7166|8.7166|8.0781|8.0781|8.0781|8.0781|6.8432|7.413|7.2301|5.7057|5.3572|5.9622|5.7408|5.9929|6.3635|5.967|6.02|
2022-02-13 18:19:31|pink_usa_0241|SIELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1886|6.8455|7.3979|7.0478|7.3901|6.9856|8.6799|10.1371|7.8483|8.6755|6.093|7.2067|8.272|6.7061|5.924|7.1054|6.9224|5.5163|6.137|6.1542|6.1112|6.7979|9.3489|8.4166|11.5922|14.7039|9.7012|9.379|8.5834|7.3027|8.5915|7.7413|9.0389|8.5467|7.7502|7.258|6.3094|5.9603|6.3783|6.3877|6.8546|6.7393|6.2374|5.8216|4.3997|5.5922|5.5444|5.3341|6.7584|5.0521|5.575|5.788|
2022-02-13 18:19:32|pink_usa_0242|CIADY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5052||15.2416|11.6049|13.621|12.9284|14.3831|13.9239||17.7864||23.0554|23.9429|23.3147|22.5402||25.8751|26.8227|16.8278|16.5831|16.6614|16.0349|18.3941|18.9815|18.8738|19.4024||31.5705|28.7512|35.496|30.6503|30.6405|29.8769|38.4678|40.6964|40.9823|33.7937|36.5787|45.1055|56.4638|56.3422|61.56|64.77|56.825|
2022-02-13 18:19:34|pink_usa_0243|SUHJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6095|4.6783|4.4031|5.8479|4.6783|4.1279|4.6783|5.2562|5.5039|5.014|3.1857|4.3216|4.2662|4.0769|3.323|3.4198|3.0749|3.2013|4.8602|4.7789|5.4075|4.6053|5.4966|5.8944|5.4596|5.7023|6.3392|5.9146|6.2654|6.0821|6.6933|7.0295|7.1663|7.1663|10.4572|13.0189|9.8117|9.1867|7.4306|5.4889|6.1167|8.1186|9.6315|9.7815|9.8401|9.0489|10.5515|10.9612|10.3444|9.5841|8.8375|8.7578|10.0229|7.9655|10.0924|10.6319|9.8103|9.1443|10.0538|9.206|8.7166|10.1595|11.0808|11.4162|11.6893|12.3738|10.2063|9.4974|10.7539|8.9563|11.9129|10.1492|12.0479|12.1501|14.1696|13.685|14.0031|12.9893|12.757|12.7268|14.7364|14.3133|12.6828|13.7811|10.9542|11.6532|11.736|12.0522|14.5386|14.394|11.8873|12.17|
2022-02-13 18:19:36|pink_usa_0244|CBUMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.707|32.358||29.8543|42.9014|46.1502|44.4869|38.5816|30.3599|33.8521|38.9343|41.1395|46.6172|49.1176|51.8348|60.0935|53.7006|69.6592|57.87|69|60.66|
2022-02-13 18:19:37|pink_usa_0245|YZCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7352|0.4739|0.4079|0.3724|0.3902|0.9128|0.9098|0.6961|0.3908|0.5434|0.6594|0.6197|0.8743|1.1053|0.6327|0.7277|0.9903|1.0277|0.8706|1.0484|1.0715|1.2973|1.3893|2.7398|2.8605|2.8898|3.4733|3.9157|3.8923|3.4743|3.3508|2.804|3.7172|3.3404|3.1236|3.8176|4.3884|6.5352|8.5302|9.4868|5.8642|8.7954|5.34|3.2769|3.2625|6.3534|7.2253|10.6625|12.0755|11.3984|12.2631|15.2335|18.4124|19.7406|11.8454|11.1888|11.2617|8.1193|8.2882|9.0145|8.1053|4.5781|5.9551|5.5137|4.0014|4.5138|4.8033|4.9806|4.9392|5.1109|2.5673|2.7807|3.0298|3.5374|3.799|4.1141|4.6319|4.887|6.0555|6.6325|7.7744|8.81|7.4813|5.1865|6.4125|6.3971|7.0933|7.2628|6.0321|7.0401|6.6768|7.3203|10.9581|12.92|20.39|20.88|
2022-02-13 18:19:40|pink_usa_0246|HEGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5507|36.5429|40.6149|44.0612|48.7591|48.1377|42.7201|42.8009|40.7459|42.6323|49.1137|48.3821|39.6569|38.8243|35.4605|34.9943|31.9053|29.3076|32.7046|31.1144|38.0166|46.759|38.0333|42.6208|39.5358|31.4456|38.3443|31.757|28.8094|32.876|34.0752|36.4314|33.9349|32.9639|31.776|33.9036|26.61|26.49|
2022-02-13 18:19:41|pink_usa_0247|YSHLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1838|0.2711|0.2389|0.4778|0.6248|0.7626|0.7167|0.8683|1.2221|1.3323|1.3048|1.0751|0.6891|0.6432|0.9372|0.7075|0.6937||0.6799|0.5972|0.7029|0.8178|0.7902|0.827|0.827|0.8453|0.8086|0.9372||0.6021|0.6432|0.5972|0.4778|0.5191|0.7213|0.827||1.0107||0.6156|0.8637|0.8637|0.9924|1.0269|0.7417|0.7844|0.5705|0.618|0.6751|0.6418|0.6703|1.09|1.05|0.9499|
2022-02-13 18:19:43|pink_usa_0248|SHPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7702|9.945|8.9389|10.0874|10.0162|11.8859|11.9609|9.6482|9.6481|8.6274|10.0186|12.1958||11.8976|11.4279|11.6086|11.4188|11.6899|12.9546|11.1478|11.6718|9.9463|8.9255|8.5255|9.0783|6.6058|8.0706|8.2641|8.0519|9.8648|10.5109|10.1|8.94|
2022-02-13 18:19:44|pink_usa_0249|CHJHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3581|0.5081|0.4529|0.4355|||0.4694||0.4452|0.47|0.5226|0.5226|0.48|0.43|0.55|0.35|0.3|0.29||||||
2022-02-13 18:19:45|pink_usa_0250|TCYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3201|19.9802|19.6358|25.3629|31.5119|44.4474|40.8303|42.7164|49.0894|43.879|44.4388|51.8248|48.8996|53.807|52.7242|43.5091|52.4504|49.2482|47.3233|45.2237|46.8674|52.8522|48.2001|49.971|48.5941|39.9012|38.1824|37.0556|29.2602|25.3716|17.7318|17.3997|21.9771|22.3992|23.1365|22.6243|27.2017|37.4915|40.0241|44.0002|34.1623|25.1497|27.4218|30.9936|26.2312|32.891|36.9988|31.1|40.15||||||
2022-02-13 18:19:45|pink_usa_0251|DSFGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8331|16.8331|15.3543|16.2096|12.5979|13.8915|12.5231|10.4374|10.5552|7.53|8.0185|6.7778|7.9495|10.0476|10.3542|8.87|8.7625|
2022-02-13 18:19:46|pink_usa_0252|CGXYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9576||||0.8037|0.8308|0.7947||0.6322|0.5825|0.4786||0.6231|0.5238|12.6611|11.7671|11.7671|11.1982|12.5939|13.7767|14.8648|14.9026|14.422|13.48|
2022-02-13 18:19:47|pink_usa_0253|CRYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3662|5.4093|6.0687|5.7766|6.4168|6.0993|5.3043|4.7265|3.5101|4.1722|3.5563|2.8895|4.1212|3.55|3.705|3.525|
2022-02-13 18:19:48|pink_usa_0254|CRYYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6397|0.6154|0.5911|0.5749|0.6559|0.5641|0.5051|0.4639|0.362|0.3673|0.2866|0.2956|0.3404|0.332|0.332|0.3408|
2022-02-13 18:19:49|pink_usa_0255|TSGTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1268|1.3227|0.9406|0.725|1.2149|0.6859|0.9406|1.4305|0.8818|0.9798|1.0778|1.4893|1.7636|1.9988|2.5083|2.9958|3.6275|4.8707|4.7688|3.5707|4.0328|4.2638|4.3058|4.5051|4.4624|4.3983|5.3378|4.9108|5.5513|6.8964|7.3021|11.3825|15.9571|14.1143|11.8594|9.9599|7.6396|8.7998|9.4784|13.2995|16.5579|22.9683|22.4984|22.3005|26.021|24.1207|21.9178|25.134|24.016|24.1412|25.3666|27.0571|24.8725|26.7767|27.7761|31.5622|34.545|37.9672|32.0908|35.176|33.3132|31.2211|30.7164|29.1607|20.5453|20.4032|17.1658|16.381|18.9411|17.9492|21.7847|20.9345|19.1297|23.4104|24.0459|27.2421|22.2358|19.5868|22.7192|30.0763|30.0592|31.7106|24.7734|36.091|39.0903|49.0509|44.7975|53.5534|37.3|47.8|
2022-02-13 18:19:51|pink_usa_0256|HYSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1401|2.1971|2.4254|3.4354|3.694|4.2112|4.2038|4.2501|5.6165|6.8998|6.0619|7.1942|5.1484|4.9295|6.16|5.8505|6.9043|7.2078|7.8789|6.419|6.9801|6.6458|6.6502|7.3936|7.458|7.0386|6.7252|7.1511|6.8166|6.5575|6.7818|7.4768|7.8424|7.0413|7.7412|8.1038|7.952|8.9454|8.8374|9.8674|8.9391|8.7822|9.2923|9.1309|7.1661|7.2566|5.3782|6.2179|6.1161|6.7468|7.8364|8.1238|6.59|6.22|
2022-02-13 18:19:53|pink_usa_0257|GWLLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1283|6.3409|9.9296|9.0884|10.5592|13.3317|13.6756|12.3351|9.4866|10.3792|14.6955|17.5276|12.9944|9.2798|9.4016|6.4301|6.9007|8.3299|7.7717|9.5561|10.4863|10.5117|9.4292|9.2094|7.1915|5.88|4.7856|5.9234|6.5091|6.13|6.7957|5.3441|6.3247|12.1823|28.8406|26.4173|31.519|37.5344|37.76|
2022-02-13 18:19:54|pink_usa_0258|GZUHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2522|||12.0097|11.8481|16.4388|15.2419|17.648|17.7067|16.5537||15.7333||13.8719|11.7374|13.8492|11.2905|14.0198|17.584|16.7938|||23.3521|22.1644|33.4975|37.5981|37.3012|29.8777|26.5124|20.5524|28.2799|33.2696|23.3474|28.8934|22.9285|20.0585|22.6459|22.6459|23.5971|23.1358|13.21|7.485|
2022-02-13 18:19:55|pink_usa_0259|WYNMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5581|10.1203|12.5492|15.5179|17.8961|16.0182|14.7149|17.6487|13.5874|15.9704|16.1018|15.9465|16.3205|21.1023|29.1004|27.0017|23.9481|22.2004|18.801|16.4819|13.2147|8.5484|9.0327|11.8387|12.2251|14.3349|13.365|17.0147|20.2316|23.4905|27.4921|31.3074|28.848|21.8269|20.7403|22.3466|20.0658|20.14|24.5575|15.121|17.14|16|16.685|19.49|15.58|8.13|7.86|
2022-02-13 18:19:57|pink_usa_0260|PPCCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0685|13.7585|15.831|16.7648|15.0519|16.2455|16.0857|17.6987|13.7485|16.9197|18.3779|17.0345|18.5926|22.7869|26.3476|25.4779|29.8181|25.3498|28.0558|22.3883|23.6761|23.3983|20.5873|21.0692|23.2485|24.8223|27.0508|39.2391|34.9669|23.9671|20.938|23.1456|23.0228|25.7455|26.8425|20.7415|20.7765|16.0443|17.8645|20.5479|21.05|22.815|20.37|
2022-02-13 18:19:58|pink_usa_0261|OROVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6276|8.6661|17.6018|20.2209||30.3505|25.6516|36.9753|37.4375|36.203|30.7335|20.081|29.7785|29.7785|22.8331|26.3318|28.2939|16.1656|16.1656|13.7175|11.8135|10.9834|11.723|13.6275|13.9039|14.7139|12.3243|12.1752|11.3397|9.2437|8.541|9.4049|9.4049|13.646|16.812|22.5693|23.5386|23.5386|23.5386|24.4193|24.4193|24.4193|15.0015|11.3569|17.1112|13.718|15.5235|15.381|31.7603|47.4265|85.1711|91.35|120.7|
2022-02-13 18:20:00|pink_usa_0262|BEIJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0615|0.1362|0.1406|0.3251|0.2724|0.29|0.2812|0.2056|0.2369|0.2324|0.2056|0.1877|0.1564|0.1251|0.1609|0.1519|0.1519|0.21|0.2056|0.1788|0.2011|0.1832|0.2011|0.2145|0.2547|0.2637|0.2757|0.4111|||0.2722|0.2503|0.2925|0.2637|0.3307|0.353|0.3283|0.3066|0.2949|0.2971|0.2771|0.2644|0.2853|0.328|0.3173|0.2824|0.2145|0.2397|0.1957|0.1957|0.2153|0.179|0.16|0.16|
2022-02-13 18:20:03|pink_usa_0263|ZLIOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3688|9.0309|7.6873|10.3004|8.0675|4.7928|6.2703|6.782|5.1748|4.9297|4.4084|5.3117|4.7265|5.1241|2.8703|2.7791|2.8627|2.552|2.9527|4.196|4.9076|3.738|3.3944|3.1818|3.1163|3.4762|3.2878|2.8735|4.5395|6.0587|6.7402|7.0482|6.068|7.6635|9.1311|11.2313|14.6194|10.68|10.13|6.66|
2022-02-13 18:20:05|pink_usa_0264|AIRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8567|5.2831|6.2077|8.7435|10.6719|13.3663|18.1387|17.3814|23.6155|19.6884|16.5009|18.7822|13.3979|13.1475|11.6539|10.2765|11.45|15.4266|15.9064|12.9988|13.2881|13.6212|11.1978|10.8347|11.9901|15.0608|17.2543|21.9293|14.4101|15.4762|13.0396|13.1378|13.316|12.7218|15.7805|19.7938|16.2188|22.9402|23.4272|18.4788|19.2191|16.5987|19.8717|19.4548|17.445|20.3459|13.1184|12.28|13.21|15.45|16.69|14.9|12.53|13.6|
2022-02-13 18:20:06|pink_usa_0265|AICAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2388|0.2579|0.2102|0.4299|0.5636|0.7547|1.0031|1.0127|1.2515|1.0604|0.8694|0.975|0.6728|0.6971|0.6746|0.5509|0.546|0.7898|0.8531|0.6796|0.6728|0.7108|0.5854|0.5402|0.6338|0.7928|0.8771|1.092|0.7352|0.7615|0.6338|0.6417|0.6728|0.6625|0.7898|0.9374|0.8775|1.1564|1.2675|1.1895|0.8347|0.9263|1.0823|0.9662|0.9106|1.0001|0.713|0.64|0.642|0.7752|0.8513|0.72|0.6482|0.6494|
2022-02-13 18:20:08|pink_usa_0266|BYDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1519|3.1226|3.6593|7.4942|16.1008|16.3155|20.1796|15.566|14.5005|10.7436|7.6406|5.4645|3.2397|4.196|4.9571|3.8349|3.591|4.8205|6.2159|8.0894|8.4895|9.5434|11.4657|10.9583|13.0156|7.6315|9.2927|12.0678|9.4979|10.5336|11.3056|11.4912|13.1573|10.5728|11.1148|12.4099|19.3472|16.0814|15.7687|12.2219|13.9042|12.9011|11.9725|12.0262|9.8405|9.5311|9.5211|15.5093|28.4048|49.8258|44.3107|57|61.46|66.79|
2022-02-13 18:20:10|pink_usa_0267|SHZHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8647||9.5712|9.5243|11.7004|11.8329|11.3367|12.4532|12.5465|12.7223|13.6792|10.3566|12.3445|16.1605|18.9322|20.2809|24.6573|21.25|19.27|
2022-02-13 18:20:11|pink_usa_0268|ALMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.65|0.76|0.995|1.08|1.08|0.8242|0.775|0.895|0.9|0.935|0.7833|0.44|0.4328|0.478|0.41|0.4336|0.445|0.39||0.3746||0.315|0.34|0.44|0.425||0.355|0.35|0.28|0.32|0.34||0.4|0.5098|0.61|0.835|0.684|0.6|0.4501|0.4357|0.302|0.369|0.3574|0.364|0.316|0.186|0.2511|0.2228|0.359|0.4338|0.5886|0.7145|0.5442|
2022-02-13 18:20:12|pink_usa_0269|MAANF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3427|0.2999|0.5312|0.5055|0.6127|0.4884|0.3684|0.5441|0.4456|0.4541|0.3899|0.1799|0.2699|0.2314|0.1928|0.1885|0.2485|0.2142|0.1799|0.2399|0.2185|0.1714|0.1628|0.1842|0.2442|0.3342|0.3256|0.2098|0.1714|0.1628|0.1757|0.2014|0.2442|0.3402|0.3213|0.3984|0.3942|0.3966|0.3684|0.4541|0.4027|0.4132|0.3828|0.3545|0.3689|0.3555|0.2587|0.25||||||
2022-02-13 18:20:13|pink_usa_0270|CHOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3152|0.6556|0.6809|0.9078|0.9162|1.0003|1.3197|1.0248|1.2469|1.7764|1.7261|1.6153|1.1811|1.3287|1.2418|1.2505|1.4763|1.7629|1.7195|1.5562|2.2943|2.8011|2.1342|2.0808|2.3565|1.5651|1.4139|1.527|0.987|0.7933|0.689|0.6783|0.6981|0.8385|0.9045|0.8008|0.8329|0.8574|0.9516|0.8574|0.8574|0.8574|0.9421|0.9177|1.1625|1.3912|0.651|0.8476|0.6624|0.8292|0.8768|1.03|0.8|0.7932|
2022-02-13 18:20:15|pink_usa_0271|SFOSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4207|3.4683|3.192|3.3349|3.2918|4.1162|3.0395|2.706|2.3325|2.3725|3.0395|3.03|3.4778|3.7065|3.859|5.8979|6.0314|5.3549|3.48|2.892|3.4897|2.7667|2.7579|2.9545|3.0729|3.4828|4.0428|4.6621|4.1062|7.942|5.249|4.2|
2022-02-13 18:20:16|pink_usa_0272|DIPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7616|6.5057|5.3773|7.1532|6.7401|5.3588|5.7349|5.1925|5.3692|4.467|4.7004|4.2335|3.2051|4.101|4.4543|4.9715|4.5594|5.0113|5.9618|5.0379|6.0578|6.3354|5.1349|5.4991|7.5777|8.1185|6.5858|8.3872|6.0965|4.6954|4.4474|4.1198|4.4748|4.241|4.6418|5.677|5.2596|4.6668|5.1009|5.0425|4.5226|4.2777|4.6014|4.5052|3.9526|3.4198|2.6598|2.3169|2.75||||||
2022-02-13 18:20:17|pink_usa_0273|WQTEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0828|0.2207|0.1518|0.3725|0.4622|0.4622|0.5449|0.4026|0.5536|0.7046|0.8411|0.5595|0.3526|0.3832|0.3832|0.2606|0.2836|0.2759|0.4101|0.4614|0.4435|0.4722|0.4234|0.4339|0.3938|0.426|0.4581|0.5908|0.3263|0.3697|0.5305|0.5586|0.5626|0.504|0.5512|0.4421|0.4139|0.3938|0.4019|0.3549|0.2788|0.2797|0.3481|0.2926|0.2455|0.2697|0.2324|0.1833|0.2087|0.2407|0.2549|0.27|0.3696|0.3494|
2022-02-13 18:20:18|pink_usa_0274|CHFFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8137||9.6939|10.3958|11.1145|9.1925|11.4154|8.9334|12.4098|12.251|12.5853|10.9892|8.3568|7.8387|7.9222|7.7978|6.6812|6.6551|4.5553|4.634|5.2982|5.169|6.3588|5.252|7.31|7.39|
2022-02-13 18:20:19|pink_usa_0275|ZIJMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1045|6.7377|5.5378|6.4255|6.5405|5.5463|2.9845|4.1174|3.6862|3.6355|3.9439|4.3516|5.1138|5.486|6.3677|4.6361|4.6728|5.7906|5.7631|6.1919|5.7173|7.3573|6.4319|6.7251|6.1736|8.4397|7.3207|6.8259|7.2932|7.733|7.7791|6.8258|8.0651|7.2071|8.8237|12.6463|21.9355|24.0448|25.8|24.27|25.61|
2022-02-13 18:20:21|pink_usa_0276|XNGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4731|11.3016|11.2207|11.5136||10.9948|11.6991|||15.4677|19.5752|20.0453|19.7565|24.9478|23.4526|25.4596|22.8837|19.9133|20.6054|22.6986|17.2652|18.7666|18.3912|16.8737|17.503|14.9127|20.896|22.5736|25.5338|26.7998|32.748|35.9136|34.9418|33.7766|36.4184|36.3335|40.748|41.9572|36.6022|43.5605|41.5649|55.3188|63.5858|75.3951|62.9802|74.7|
2022-02-13 18:20:22|pink_usa_0277|ZHSHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4361|5.941|7.05|6.654|8.45|7.5|7.5|
2022-02-13 18:20:23|pink_usa_0278|ZHUZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.3731|29.3534|24.0799|27.1713|25.5155|23.9842||24.2044|28.76||26.2908|28.6643|27.669|27.3914|27.2478|25.2667|21.2834|17.4454|15.4683|13.004|15.5504|20.1686|25.5581|28.3913|31.2393|25.51|
2022-02-13 18:20:24|pink_usa_0279|CEVIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9963||13.2558||10.7331|11.8437|13.5493|10.7966|10.5962|11.9178|10.1077|10.7484|16.0025|19.1982|26.6388|32.91|18.1169|15.7702|17.0757|16.3707|||16.3127||19.0384|20.6291|17.9779|18.7002|14.7574|15.436|16.9822|13.1461|13.4352|15.6487|16.6012|13.2878|12.7094|12.7094|12.7094|13.1448|11.6|11.6|
2022-02-13 18:20:25|pink_usa_0280|HOKCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3611|0.3611|0.3194|0.3238|0.3818|0.4155|0.4184|0.4033|0.4325|0.4288|0.5249|0.4842|0.4732|0.4621|0.451|0.4648|0.4948|0.5735|0.6226|0.6131|0.6779|0.7959|0.7767|0.7756|0.7833|0.8526|0.9301|0.8526|0.8914|0.872|0.8797|0.8188|0.9085|1.1341|1.095|0.9297|0.8667|0.5937|0.6214|0.8086|0.9647|0.9608|0.9729|0.9732|1.0057|0.99|0.9615|0.8962|0.9383|0.9177|1.0582|0.8757|1.0225|1.1273|1.23|1.0322|1.005|0.9965|0.9028|1.0103|1.078|1.0399|1.0661|1.1157|1.0388|1.0441|0.9692|1.0168|1.1308|1.0554|1.2001|1.3132|1.2765|1.3444|1.4123|1.4775|1.5345|1.5574|1.8285|1.9059|1.6123|1.6895|1.3721|1.3927|1.2928|1.3716|1.5106|1.5051|1.52|1.47|
2022-02-13 18:20:28|pink_usa_0281|TSYHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3322|4.5111|5.8052|5.3638|6.7047|8.9486|8.6446|7.8937|9.7458|9.5543|10.5362|13.7633|11.5048|14.0404|14.6777|17.4766|21.7193|19.2478|21.9908|27.8192|24.8742|27.9508|28.0161|26.2237|24.2306|23.6504|24.9739|18.8167|19.5477|24.3095|16.9563|19.2961|20.7864|23.1588|23.4834|22.36|19.436|17.018|
2022-02-13 18:20:29|pink_usa_0282|SOTGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||167.6117|112.9887|83.3553|114.5428|96.6769|144.0424|170.8844|132.3725|157.7794|151.012|210.7107|229.6854|316.89|269|326.9999|
2022-02-13 18:20:30|pink_usa_0283|SNPTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.041||0.8054|0.9832|1.3452|1.3747|1.6594|1.8264|2.1602|1.8831|2.1995|2.6708|3.1421|4.8517|4.183|7.2368|8.8132|14.8554|11.9445|19.9387|17.4217|11.2032|8.8836|11.5388|10.0385|14.9146|17.027|13.5919|15.6642|15.1918|20.2143|22.8051|31.65|26.96|30.54|
2022-02-13 18:20:32|pink_usa_0284|ZHAOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1026|0.3721|0.5428|0.7155|0.663|0.9969|0.8777|1.1496|1.4549|1.9796|2.1227|2.0416|1.3928|1.4824|1.6027|1.1976|1.7179|1.5903|1.3744|0.6577|0.8344|0.5988|0.6774|0.5531|0.5635|0.5131|0.5075|0.5399|0.5448|0.481|0.7657|0.8344|0.962|0.8344|0.8933||||0.7363|||0.7559|1.1289|0.9285|1.294|1.294|1.1458|1.1613|1.2705|1.1316|0.9926|1.06|0.9116|0.8093|
2022-02-13 18:20:33|pink_usa_0285|CGHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.999|35.124|37.0723|30.9622|37.1784|46.521|66.3621|66.667|86.2593|89.9694|68.4487|81.5646|84.3492|86.1358|88.2627|91.3538|83.0098|73.5256|67.179|93.1585|102.2605|74.7195|69.8211|51.2591|
2022-02-13 18:20:34|pink_usa_0286|CGHOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1539|0.1268|0.2264|0.2762|0.5704|0.4754|0.4799|0.5063|0.3848|0.4256|0.3667|0.3079|0.3894|0.2535|0.4301|0.4891|0.7359|0.917|0.9537|0.9629|1.3022|1.3939|1.834|1.5516|1.3945|1.4895|1.4618|1.2212|1.3045|1.323|1.3693|1.4525|1.1935|1.5543|1.8503|2.7037|2.6382|3.3118|3.6766|2.7879|3.2276|3.1996|3.3498|3.6941|3.5611|3.1255|3.4114|2.6874|3.6672|3.8985|3.6503|2.7616|1.9769|
2022-02-13 18:20:36|pink_usa_0287|HTCMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4775|41.3803|30.7243|30.4523|39.8431|33.9985|28.0694|39.1114|40.8094|40.209|43.1642|37.8542|35.5933|36.569|35.3025|39.3928|33.9985|33.1166|29.3077|29.697|29.6736|26.9717|35.6308|39.7774|47.3389|46.4383|55.6884|67.9594|74.7703|60.0602|63.3062|48.1551|49.6653|49.4738|47.6221|57.8026|41.6874|51.6652|69.2787|51.7278|65.6074|60.3983|59.43|56.02|
2022-02-13 18:20:37|pink_usa_0288|SHZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4987|24.3497|||24.3497|24.3497|24.3497|24.3497|24.3497|24.3497|24.3497|36.5473|36.5473|36.5473|36.5473|38.4112|38.4112|38.4112|45.2822|52.5825|49.4328|49.4328|49.4328|49.4328|44.8939|44.8939|48.543|51.88|51.88|51.88|
2022-02-13 18:20:38|pink_usa_0289|SNYYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7878|0.4783|0.4924|0.469|0.4033|0.2538|0.3076|0.3134|0.2355|0.2403|0.2595|0.2067|0.2595|0.3114|0.1826|0.173|0.1922|0.173|0.1442|0.1346|0.1874|0.1778|0.1865|0.1826|0.2595|0.3557|0.3422|0.2788|0.42|0.3625|0.3645|0.4926|0.5911|0.4926|0.5911|0.6009|1.0935|1.2|1.2|0.9441|
2022-02-13 18:20:39|pink_usa_0290|CHDGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2785|0.2587|0.2765|0.3236|0.2671|0.3083|0.4498|0.292|0.4044|0.3733|0.3665|0.3627|0.3866|0.3627|0.3409|0.3659|0.316|0.3368|0.3268|0.3042|0.2892|0.3019|0.2896|0.2355|0.2206|0.2329|0.2549|0.2426|0.2915|0.2987|0.3169|0.3079|0.3034|
2022-02-13 18:20:41|pink_usa_0291|CDGXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5429|6.3962|6.1181|5.8956|10.3382|9.3402|8.7443|7.642|7.3217|7.5973|6.7035|7.5377|6.5024||6.7854|6.778|7.1974|6.4486|6.2299|5.8167|5.8167|5.9644|4.5749|3.9044|3.9044|5.9678|5.945|4.7033|6.2178|6.61|5.03|
2022-02-13 18:20:42|pink_usa_0292|WXXWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7733|6.72|7.43|6.7867|4.3167|6.4033|5.6833|6.7|8.4425|8.4367|12.1678|16.0417|24.861|25.425|37.48|32.07|22.53|
2022-02-13 18:20:43|pink_usa_0293|LKHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9348||12.2998|14.3609|13.5704|8.6283||10.7411|8.2294||7.6606|7.2691|6.9293||6.7298|7.343||||5.3927|5.7178|5.5626|6.161|||11.4724||||14.6638||13.1272|13.1272|11.5026|10.4518|10.4518|10.9454|14.8253|12.9135|13.6439|16.6018|16.5|15.53|13.99|
2022-02-13 18:20:44|pink_usa_0294|SHWGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0308|5.1559|4.1153|3.1404|4.4716|4.2464|4.962|3.687|3.4884|4.433|3.9774|5.0619|4.3278|3.6896|3.9388|3.2008|3.3159|2.8873|2.5686|2.6459|2.4527|2.1534|2.5305|2.3851|2.7231|2.9066|2.7873|2.7231|2.3851|3.0997|3.8626|3.654|3.5922|3.428|4.0697|4.525|5.2162|9.1087|8.0107|8.9159|6.8599|9.8524|7.0095|5.02|
2022-02-13 18:20:45|pink_usa_0295|AACAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3131|0.364|0.6466|0.8662|1.2467|1.3641|1.1215|1.8214|2.2307|1.9646|1.8857|1.7826|1.9491|2.3701|2.469|3.2459|2.9154|3.958|4.5484|4.2482|4.2214|4.0977|5.8414|5.2503|4.7867|5.1105|5.066|5.4397|5.8891|6.6947|7.4983|9.2514|7.9383|11.2044|11.9325|15.9955|17.2358|17.677|13.2825|9.7322|5.4794|5.5463|5.3514|5.2395|8.3871|5.5683|6.1617|5.3614|5.5107|4.9953|7.445|4.68|3.91|
2022-02-13 18:20:47|pink_usa_0296|CPKPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2785|0.2908|0.3218|0.4765|0.5322|1.0582|1.1139|1.3428|1.1881|1.9245|2.0359|1.637|1.4922|1.9173|1.8726|1.9284|1.9545|1.9741|1.8042|1.4839|1.4773|1.5777|1.6904|1.6769|1.8873|1.8497|1.99|2.5325|1.9627|1.8642|1.7798|1.8048|2.2812|2.1988|1.7818|1.4141|1.474|1.4315|1.4254|1.798|1.6947|1.6293|1.7588|1.745|1.7156|1.7125|1.4726|1.7881|1.9443|2.168|2.8889|2.6208|2.8994|3.617|
2022-02-13 18:20:49|pink_usa_0297|SOHOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2618|0.3209|0.3716|0.5574|0.4392|0.4349|0.4645|0.4814|0.5827|0.6419|0.6968|0.7432|0.5537|0.5798|0.6231|0.649|0.5235|0.6447|0.7053|0.7399|0.7399|0.7788|0.6577|0.675|0.6646|0.5812|0.5833|0.5354|0.3288|0.4067|0.4068|0.3937|0.5106|0.4433|0.4673|0.4621|0.5742|0.5806|0.56|0.47|0.404|0.344|0.4|0.345|0.3|0.36|0.5|0.37|0.24|0.295|0.285|0.535|0.2431|0.2057|
2022-02-13 18:20:50|pink_usa_0298|MCRPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4693|0.4351|||0.5377|0.7137|0.7919|0.5938|0.6235|0.7215|0.6383|0.4772|0.4404|0.4584|0.5146|0.383|0.4354|0.4256|0.4651|0.6769|0.7571|0.6821|0.6928|0.8709|0.9996|1.0492|1.1903|1.3589|0.8927|0.9036|0.738|0.9901|1.0212|2.3537|3.7977|3.8776|5.1818|5.4567|9.105|6.2475|3.692|
2022-02-13 18:20:51|pink_usa_0299|HNLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6844|3.4922|2.6028|2.483|2.9347|2.6271|2.9635|3.0116|3.0757|2.9155|2.7553|2.8834|2.7873|2.6271|2.6784|2.7711|3.6188|4.3422|4.8603|4.4525|5.3362|6.7208|6.1607|6.1257|6.8258|7.8718|8.4115|7.8718|9.3096|10.7474|12.7962|16.1413|19.4273|18.6821|15.0332|16.0486|11.3586|10.6991|11.3073|15.7777|18.8374|20.0996|19.5458|20.2631|24.1664|24.2828|23.1195|22.8495|18.4311|20.3878|24.4411|22.5034|24.0322|21.7543|22.7098|20.4426|20.621|19.198|18.6615|21.3775|22.0312|17.3764|18.0262|18.0963|14.9509|13.2941|11.1051|11.574|15.8238|14.5004|17.8789|17.6304|15.1345|15.2183|14.2802|12.0543|11.1715|11.2408|13.3901|11.4837|11.2445|10.876|11.2176|10.8142|11.8215|12.1182|11.6875|12.2678|12.65|10.91|
2022-02-13 18:20:53|pink_usa_0300|HGKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1752|1.1006|1.0633|1.1565|1.026|1.3058|1.3524|1.3879|1.455|1.3543|1.4364|1.3804|1.511|1.3879|1.4476|1.5669|1.5374|1.5965|1.7345|1.7527|1.8442|1.9064|1.8732|1.9589|2.1194|2.1759|2.0541|2.028|2.0454|2.0889|2.1564|2.2596|2.3367|2.4001|2.8077|2.7578|2.6542|2.5215|2.7869|2.5975|2.6134|2.5752|2.766|2.8608|3.0103|3.0847|3.2037|3.8481|4.1248|3.7437|3.7746|3.7952|4.2647|4.3948|4.8212|4.5697|4.752|4.2532|4.4249|4.7835|4.9322|5.3654|5.4709|5.1827|5.4739|5.2667|5.7847|5.4119|5.8972|5.2346|5.4775|5.967|6.3263|6.1682|6.6206|5.7313|5.9042|5.8626|5.8356|6.3446|5.9316|6.3667|4.946|5.0564|5.0578|5.0625|5.4396|6.0507|5.94|6.2196|
2022-02-13 18:20:55|pink_usa_0301|HLPPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5358|2.3576|1.5352|1.919|2.3988|3.0156|3.043|3.1252|2.3302|2.9882|2.6318|2.7689|2.9882|2.7414|2.6373|2.5702|3.4853|3.758|4.4027|3.6496|4.3737|4.6235|4.5042|4.4744|4.7726|4.8412||5.7354|6.938|7.1847|8.8499|11.0028|13.7612|12.9212|10.496|10.8491|7.7286|7.4136|7.7268|10.8832|11.7446|12.7668|13.3727|13.0367|16.3026|16.056|14.132|13.7624|10.5528|9.8934|12.4958|11.6978|12.7239|14.039|13.4277|12.3891|12.4659|11.4605|9.5043|11.5367|11.5839|10.6261|10.3744|11.4405|8.8511|9.0374|7.3215|7.8309|9.3597|8.4562|10.7188|10.3288|10.1599|10.2013|9.9824|9.1488|8.5725|8.5063|10.8182|10.8578|10.4037|10.0589|8.6062|11.1506|12.9571|12.2063|12.2833|12.3149|10.99|10.45|
2022-02-13 18:20:57|pink_usa_0302|KGDEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7592||28.8835|30.0907|||30.4599|39.8782|44.9964||35.1591|31.9365||42.4822||||44.298|66.7563|92.537||94.8118|94.8118|133.383|126.6446|126.6446|126.6446|134.8452|221.83|251|335.76|340|336.67|325.61|326.43|
2022-02-13 18:20:58|pink_usa_0303|JELCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5147|0.5698|0.8272|1.0478|||2.022|1.7978||2.5735|2.2125|2.3161|1.8934|2.2059|2.3529|||2.3897|2.647||2.5735|3.4558|3.5661|3.272|3.5018|3.4834|3.2904|3.079|2.9963|3.0882|2.6562|2.1323|2.5481|2.4872|2.8385|3.2413|3.2788|3.7285|3.7894|2.7823|2.5575|2.4263|2.1359|1.9111|1.7787|2.1531|1.7862|1.8055|1.8634|2.4453|2.5427|2.6694|2.2078|2.14|
2022-02-13 18:21:00|pink_usa_0304|JEHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2262|19.9491|19.9491|19.6228|16.7842|17.1009|16.5843|17.3036|18.2499|25.2902|28.1143|27.3742|21.1765|20.03|
2022-02-13 18:21:01|pink_usa_0305|CFTLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5922|0.6664|0.7823|0.6833|0.6437|0.4456|0.5941|0.4783|0.4584|0.7473|0.3986|0.5381|0.6975|1.0014|1.0064|1.56|1.88|1.2|
2022-02-13 18:21:02|pink_usa_0306|JEXYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7373|8.7555|8.6665|9.4203|9.919|10.7441|11.2605|10.9578|12.2043|13.2075|13.2134|10.7992|9.1565|11.0615|11.9422|12.2784|11.4877|13.6005|13.4477|13.9093|16.3841|17.3165|15.7461|17.4924|15.548|17.5293|18.1799|20.1132|19.7873|20.3538|20.1598|20.8859|22.5575|20.6506|22.7116|22.9388|25.3569|24.9755|22.7116|21.769|22.4268|22.708|24.3014|25.3188|23.5625|24.3381|18.8108|21.4184|18.3529|20.9219|22.6749|22.3368|20|20.5|
2022-02-13 18:21:03|pink_usa_0307|BJCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3917|3.3025|2.5438||||3.124|3.2578|3.4453|4.918|5.034|4.4271|4.9269|4.8466|4.7484|5.0251|4.2664|5.2304||7.7296|6.7031|5.9355|4.5521|5.5532|4.6276|4.4703|3.915|4.1863|4.575|3.0961|3.16|2.91|3.85|3.73|3.3795|2.93|2.925|
2022-02-13 18:21:05|pink_usa_0308|GNGYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4192|0.4006|0.3726|0.4006||0.354|0.3726|0.3726|0.354||0.3074|0.3493|0.2608|0.3261||0.4425|0.3959|0.4751|0.4099|0.4006|0.354|0.354|0.4332|0.4006|0.5962|0.394|0.4565|0.3913|0.4192|0.5246|0.5682|0.4937|0.4937||0.7015|0.531|0.4842||0.3447|0.4192|0.3344|0.2962|0.3153|0.2196|0.19|0.18|0.18|0.19|0.2106|0.1986|0.1654|
2022-02-13 18:21:06|pink_usa_0309|MAORF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9391|0.7897|0.7172|1.0672|1.1184|1.0587|1.2771|1.2683|1.3211|1.7438|1.8052|1.8678|1.3227|1.2869|1.4299|1.126|1.3316|1.2994|1.4835|1.5908|1.4473|1.4564|1.5197|1.6916|1.6196|1.519|1.5794|1.528|1.4638|1.4049|1.4049|1.395|1.2919|1.2182|1.2772|2.014|2.1613|1.9157|2.3578|2.289|2.0729|1.6799|1.9206|1.7622|1.44|1.83|1.23|1.505|1.8|1.75|1.71|2.019|2.005|2.2|
2022-02-13 18:21:07|pink_usa_0310|JNBYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5224|1.1778|1.0875|0.6692|0.8031|0.7654|0.4892|1.3463|1.8572|1.8572|2|
2022-02-13 18:21:08|pink_usa_0311|XNGIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.185||||0.3699|||0.314|0.3183|0.3261|0.3011|0.2665|0.2323|0.2306|0.2581|0.2581|0.2108|0.2323|0.2323|0.2331|0.2357|0.2214|0.2758|0.2862|0.2862|0.2862|
2022-02-13 18:21:09|pink_usa_0312|VTSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3005|0.3803|0.4225|0.4976|0.5399|0.6291|0.7605|0.6995|0.7605|0.7699|0.7746|0.7324|0.6566|0.676|0.7277|0.7652|0.8206|0.9483|1.0234|1.0985|1.1933|1.451|1.3365|1.2219|1.2334|1.3596|1.5635|1.7384|1.5053|1.8646|1.6801|1.7286|1.8452|1.8937|1.7869|2.0297|2.2278|2.5201|2.5298|3.0649|3.2109|3.7558|4.5925|4.5244|3.926|3.6147|3.3614|3.7901|3.8196|3.8752|3.962|3.548|2.63|2|
2022-02-13 18:21:11|pink_usa_0313|HMCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.216|0.3504|0.4273|0.5569|0.6913|1.1906|1.1522|1.0369|1.0081|1.2194|1.0081|0.9601|0.5665|0.6241|0.6721|0.5377|0.5809|0.6682|0.8929|0.8833|0.9186|0.9121|0.8959|0.8799|0.8482|0.7605|0.8336|1.17|1.1154|1.092|1.0432|1.014|1.1407|1.1115|0.8043|0.7702|0.9379|0.9457|1.014|1.17|0.8455|0.79|0.8682|0.73|0.585|0.6301|0.79|1.43|5.5|4.6|4.75|4.29|4.18|3.465|
2022-02-13 18:21:12|pink_usa_0314|GRVWF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4261|0.3866|0.501||0.4537|0.4813|0.4813|0.505|0.6312|0.3945|0.3393|0.3551|0.4103|0.3891|0.3432|0.3156|0.3472|0.3787|0.3787|0.3669|0.4576|0.4734|0.5523|0.5215|0.5051|0.422|0.5433|0.5324|0.4905|0.4602|0.4085|0.2663|0.2797|0.3607|0.5365|0.4881|0.4684|0.3604|0.3374|
2022-02-13 18:21:13|pink_usa_0315|HDVTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5088|0.4618|0.4696||0.5635|0.6309|0.5714|0.6183|0.6731|0.6027|0.6653|0.6574|0.7562|0.7881|0.9347|0.983|0.896|0.9937|1.23|1.1567|1.1714|1.1549|1.46|1.6018|1.46||1.465|1.6769|1.2595|1.3603|0.1895|0.4266|0.3446|0.1108|0.2051|0.2174|0.2872|0.3282|0.3036|0.3487|0.3774|0.4061|0.3938|0.3364|0.3528|0.2707|0.2954|0.279|0.2625|0.3446|0.3282|0.2872|0.2379|0.2572|0.3258|0.2829|0.2752|0.3515|0.4201|0.3601|0.3858|0.3601|0.3343|0.3691|0.2855|0.3258|0.3601|0.3515|0.2829|0.3601|0.3515|0.3601|0.2838|0.3686|0.3429|0.3515|0.3542|0.3747|0.3839|0.3839|0.1959|0.3138|0.2282|0.2567|0.2628|0.24|0.235|
2022-02-13 18:21:15|pink_usa_0316|CHWTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0047|0.0236|0.0284|0.0284|0.0449|0.0899|0.2152|0.1915|0.2246|0.3003|0.1703|0.0914|0.075|0.0823|0.0774|0.0736|0.1065|0.1355|0.1452|0.1839|0.2143|0.1461|0.2483|0.2218|0.1996|0.1723|0.1616|0.3525|0.1762|0.1909|0.165|0.18|0.18|0.09|0.09|0.0713|0.02|0.11|0.03|0.02|0.005|0.1|0.08|0.011|0.09|0.036|0.02|0.017|0.025|0.0273|0.063|0.0387|0.0495|0.048|
2022-02-13 18:21:16|pink_usa_0317|JRSS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5833|0.8083|0.85|1.25|1.4417|1.625|2.5|2.5|2.4833|3.75|3.75|7.5|8.3|6.5|0.99|2|0.66|0.21|0.4178|0.3667|0.374|0.1793|
2022-02-13 18:21:18|pink_usa_0318|IINX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1667||||5|3.7|4.4|4|2.7|2.7|2.9|2.5|2.5|2.17|2.05|2|1.85|1.95|1.78|1.04|0.975|0.05|0.1275|0.2249|0.1746|0.118|0.095|
2022-02-13 18:21:19|pink_usa_0319|LBTI|total_return_price|0.00964956830879|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45.8|40.6|59.3|57.5|63.4|92.5|109.2|88.7|67.8|64.6|34.2|28.7|16.3|6|3.42|7.04||0.36|0.45|0.4|0.3|0.29|0.15|0.15|0.2|0.17|0.05|0.05|0.02|0.001|0.0001|0.0001|0.0002|0.001|0.0001|0.0001|0.001|0.0001|0.0001|0.0001|0.0001|0.0001|0.003|0|0|0.01|0.312|0.348|0.3|0.35|1.7|1.5|1.35|0.92|1.54|
2022-02-13 18:21:22|pink_usa_0320|IESFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8528|66.5606|87.7457|109.0806|125.5194|139.1727|145.6182|147.9476|172.5322|174.9319|175.1596|154.6309|146.1794|87.5798|78.3314|61.2883||154.1404||175.1596|111.6642|100.8656|87.5798|78.4102|105.665|70.0638|65.9826|66.5606|49.2198|37.4666|62.9173|62.2867|70.0376|72.6912|86.4763|101.5575|107.8107|105.3585|93.5878|112.9867|120.1069|89.4128|125.178|138.6078|69.272|118.3826|132.0421|109.5312|122.8954|124.9822|127.6334|235.762|115.3018|301.56|
2022-02-13 18:21:23|pink_usa_0321|CMTOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1862|13.7539|17.8884||24.2848|25.8804|24.3809|50.0374||24.5587|26.2997|25.6149|25.3496|26.3498|16.3842|18.1192|29.2312|20.2447|16.3737|21.297|18.8583|19.5014|26.1588|26.4945|16.8272|13.1253|17.2059|12.957|12.497|14.3476|15.6086|14.9744|16.3548|15.4882|17.8416|16.7626|13.6361|8.5456|9.4991|11.4778|13.1561|10.6208|7.6228|8.5718|8.223|2.5361|4.5024|6.5568|9.0291|9.2121|7.2028|7|8|
2022-02-13 18:21:24|pink_usa_0322|DNSKF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.1702|96.1098||128.5719|16.152|||13.5335|13.5335|15.6057|16.6293|15.2286|15.5624|15.0483|15.0483|16.896|16.896|22.52|22.52|24.5526|26.6284|26.6284|27.7293|27.8672|32.1899|32.9257|34.0753||40.2374|40.9271|36.9264|35.5468|36.5585|34.4432|27.0855|24.7402|9.7949|6.9438|15.4816|23.9125|23.6826||18.6241|23.0847|20.6935|21.9259|17.3366|10.8066|12.5081|14.4946|12.6368|16.6008|16.0949|16.1409||20.4176|20.252|25.2001|25.522||25.338|24.4863|27.4074|27.5913|24.0504|25.5956|22.7168|27.5913|28.0512|31.4541|34.1673|33.9373|33.2935|34.7909|28.433|24.8681|17.8424|17.9932|15.482|14.2392|15.7417|10.7848|13.2488|13.1903|15.8105|19.1|17.7131|17.1732|17.04|
2022-02-13 18:21:26|pink_usa_0323|DNKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4649|12.0085|10.9687|12.0894|12.8948|15.4328|16.8694|17.4621|17.2188|17.4263|14.3798|12.3012|9.0611|9.0028|7.586|6.9218|7.9107|5.4017|6.5233|6.4938|8.1566|9.6399|8.91|8.455|8.56|
2022-02-13 18:21:27|pink_usa_0324|AMKBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8473|5.9387|4.3855|5.2626|5.6463|6.0045|5.4587|6.9464|8.0059|9.1104|9.3326|9.0999|7.7164|9.3475|7.9061|6.5957|5.7308|5.757|5.5809|6.5352|7.2272|7.5242|8.9264|8.734|7.7259|7.0752|6.0162|6.7194|5.7741|5.8719|5.5712|5.2964|6.8029|4.3943|5.5954|7.2531|10.9272|11.6|14.51|14.52|17.85|
2022-02-13 18:21:29|pink_usa_0325|AMKAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1046.5566|1009.1796||1102.6222|101.9826|1289.5073|1448.3596|1572.1967|1619.2685|1638.0972|1706.2571|1519.4763|1044.4282|1233.2801|1412.1527|1105.6484|1292.5905|1318.0092|1.318|1318.0092|1638.0972|1876.2803|2115.4048|2171.8909|2380.8895|1830.15|2169.688|1705.3439|1390.0384|1186.8767|1282.2347|1276.5861|1313.302|1450.7516|1525.125|1772.2517|1859.6828|1598.6793|1383.9097|1240.3118|1285.327|1112.9284|1223.0719|1043.2028|1061.727|1274.5209|839.437|1067.5767|1364.9773|2004.4118|2006|2838.8|2936.1899|3161|
2022-02-13 18:21:30|pink_usa_0326|NONOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9298|8.9091|7.8124|9.0536|10.7538|11.7739|13.1746|14.5656|15.8559|18.3622|20.9428|20.7184|18.0854|19.8551|24.4304|24.7103|27.0202|28.0993|28.7036|27.7137|30.1772|31.847|41.6019|41.6468|43.4848|39.4501|49.589|50.5899|49.68|52.1822|49.4701|47.4783|40.1041|33.2765|31.8406|39.1022|44.9307|49.8407|46.4601|43.9936|46.0453|40.8658|50.1264|48.544|50.7184|56.3452|51.2052|64.0454|66.277|71.4771|67.1585|82.486|96.62|111.352|
2022-02-13 18:21:32|pink_usa_0327|DOGEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.2703|34.2424|41.2869|53.1831|51.7369|60.5515|56.8894|61.9266|65.7272|74.5678|86.4519|89.2281|98.3725|101.8748|114.415|134.7654|201.7419|162.3|142.26|135.818|125.97|
2022-02-13 18:21:33|pink_usa_0328|DNNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2991|17.7207|20.4563|19.0416|20.8482|22.0288|24.9436|28.841|29.7764|32.8651|33.6219|37.8431|44.7385|68.7345|52|46.41|44.15|42.16|
2022-02-13 18:21:34|pink_usa_0329|VWDRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.296|3.448|2.7403|4.3168|4.4797|3.5837|3.1674|2.4597|2.2389|1.8715|2.2842|1.3376|1.0226|0.6154|0.6262|0.2842|0.4077|0.3729|0.4815|0.8|1.375|1.7486|2.2407|2.9919|2.4217|2.2824|2.534|3.0086|3.1242|4.3387|4.2708|3.977|5.171|3.8392|4.8469|5.5486|5.6737|4.3572|4.5963|3.9826|4.2148|4.8805|5.6197|5.8793|5.3688|6.5613|4.6055|6.6789|10.2557|15.9662|11.5282|12.46|13.52|10.03|
2022-02-13 18:21:36|pink_usa_0330|VWSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3381|9.7787|8.1037|12.2777|13.0673|10.5121|9.6067|8.5111|6.7455|5.7314|7.5532|4.5199|3.0133|1.9159|1.8779|0.9435|1.2703|1.1246|1.4469|2.4161|4.1469|5.2515|6.7516|8.9874|7.3051|6.8451|7.6376|9.1142|9.3914|12.9838|12.8902|11.8778|15.5509|11.5295|14.7984|16.6134|16.998|13.0967|13.8428|11.9559|12.6835|14.3807|16.8385|17.5493|15.8709|19.489|13.719|20.6308|30.5042|47.7829|41.5874|35.85|41.2625|29.6525|
2022-02-13 18:21:38|pink_usa_0331|CABGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7575|12.8044|16.6996|16.5919|17.8598|17.843|10.2677|11.7058|13.6148|12.3117|15.4086|16.3817|16.7231|15.4578|17.8773|18.5527|17.0457|18.244|15.7127|13.9022|14.6125|16.0764|13.2103|15.8824|16.7345|15.866|16.9494|15.2303|16.5555|19.6739|19.8284|21.8558|22.2519|21.5269|22.3542|19.6772|23.7864|25.6293|27.9376|28.2986|22.0291|25.8441|26.1962|31.7329|31.22|37.97|33|34.16|
2022-02-13 18:21:40|pink_usa_0332|CABJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1111|33.8115|31.7129|63.7522|64.9181|69.4418|74.6185|75.5046|91.4077|92.2378|98.9771||57.1298||79.6552|68.8635|85.4382|91.0439|92.8247|88.1127|99.4213|104.84|93.0602|99.28|90.186|74.7309|79.1601|85.05|75.5319|73.2985|85.308|86.524|89.0229|80.9995|82.7708|102.6497|108.8132|115.0845|113.1217|110.5845|115.8983|101.393|122.0959|130.464|143.1874|145.1449|106.4363|128.5947|129.4951|157.2517|153.58|183.58|165.67|173.68|
2022-02-13 18:21:41|pink_usa_0333|TPDKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2054|2.2327|2.3011|2.3998|2.3087|2.0125|1.9897|2.1264|1.891|1.7391|2.1112|1.9442|2.0924|2.5069|3.0904|3.3752|3.8549|3.7512|3.9656|4.013|4.3277|5.2214|4.4012|4.4269|3.7244|3.7664|4.3537|3.8876|4.6|5.0001|5.13|5.4|
2022-02-13 18:21:43|pink_usa_0334|ISSDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8256|16.4141|18.7579|14.9042|19.0086|19.6401|17.8181|17.0492|16.6128|16.3388|16.8879|12.9815|14.7106|15.11|12.48|11.76|7.0425|8.47|6.28|8.7828|9.15|11.42|10.71|9.3|
2022-02-13 18:21:44|pink_usa_0335|HLUYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2602|17.1661|15.6206|12.6337|16.5149|15.5497|19.1361|22.5276|28.2038|23.4036|19.9862|17.9128|19.1415|17.3727|24.6224|30.9288|30.8478|33.3052|30.5687|36.1856|41.9555|51.1169|52.1055|44.9404|52.1618|65.9429|56.6379|40.6745|42.0163|37.0897|33.9537|36.9832|29.4213|37.992|32.4208|34.6191|34.41|31.52|27.23|25.56|
2022-02-13 18:21:46|pink_usa_0336|HLUKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2095|||17.1103|17.9333|15.5942|15.8541|12.9518|13.6449|16.1573|20.6016|20.8788|15.2043|16.4605|16.9803|17.656|15.6201|12.3021|15.887|15.8119|19.3011|20.9353|27.7545|23.8473|20.1467|18.027|19.2755|17.3533|27.0898|28.994|31.4731|32.4252|31.4372|34.8054|42.2066|50.5986|52.2638|44.0917|49.3123|68.0202|56.2494|39.9027|43.0643|36.8559|33.4218|36.8462|28.4218|37.936|32.5448|35.7696|34.165|30.93|26.42|25.46|
2022-02-13 18:21:48|pink_usa_0337|DSDVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8572||||13.9107|14.7576|16.3249|||19.7125|21.4495|19.9803|24.4857|21.6698|25.5695|30.2364|36.3605|38.3297|38.8573|39.8361|45.2791|32.4701|41.1508|47.1316|47.5187|57.4057|45.2952|61.2806|82.6975|84.7803|95.8|118.22|119.72|115.47|
2022-02-13 18:21:49|pink_usa_0338|NVZMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5777|13.1737|12.6203|13.7771|16.2424|17.9982|19.0424|20.0047|22.4018|23.4112|26.187|27.2898|26.4337|26.7244|25.8709|24.9711|24.6593|25.2383|30.5377|30.6278|33.7176|35.8075|38.8845|45.3349|39.4577|39.5077|42.1882|43.6528|39.2545|43.4692|41.6007|42.7527|40.119|31.2238|37.5448|41.5473|48.2275|52.3761|49.4863|48.3196|51.8578|42.2378|44.7513|45.2812|41.0419|46.0591|44.9933|57.3225|63.2749|56.5526|63.28|75.39|70.93|83.12|
2022-02-13 18:21:51|pink_usa_0339|GNNDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7965|38.7965|40.9174|53.7649|55.7328|62.3831|67.5648|67.3343|85.3877|62.5038|64.5434|66.8053|61.9858|53.0045|51.1003|58.7172|63.4484|63.4484|58.5994|70.3644|87.7602|103.9503|94.7581|104.741|116.8983|122.0677|108.6748|140.0167|143.2826|122.2974|139.2722|137.595|158.3849|232.1981|245.529|235.62|274.5|217.3499|187.65|
2022-02-13 18:21:53|pink_usa_0340|GGNDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2437|5.3369|5.0034|5.3846|6.7665|8.4343|8.2055|8.9266|9.4719|6.2955|9.8068|9.9126|11.9978|14.6107|13.8826|16.9825|17.7001|20.1686|22.1203|22.1525|28.307|21.2857|21.2182|21.3635|20.6078|17.3912|18.2438|19.5318|16.789|21.0057|20.2053|23.3458|29.4402|33.323|31.2587|36.4311|38.6061|51.8538|34.8612|46.4178|49.6893|41.0561|46.7156|41.9618|55.8539|75.6272|79.7415|84.2|89.315|75.25|57.61|
2022-02-13 18:21:55|pink_usa_0341|WILYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9|7.41|7.72|8.79|9.215|9.02|8.526|8.145|8.73|9.265|9.285||9.015|7.487|7.305|8.49|7.91|9.09|9.715|10.115|10.6845|10.463|8.45|10.3|13.13|13.59|13.86|18.52|20.15|20.2|14.3|14.2|16.57|13.4|16.1|16.1|14.2925|14.75|17.875|21.06|28.675|26.64|26.18|
2022-02-13 18:21:56|pink_usa_0342|WILLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.84|6.56|6.06|10.55|13.22||13.8|15.15|14.55|14.75|15.2|18.26|15.48|15.47|17.95|17.32|18.31|17.6|16.202|16.002|18.36|19.0142|17.85|17.76|15.11|14.5448|16.46|15.5|16.57||17.64|19.9|21.5|16.95|21|26.15|26.85|27.5|36.759|40.4433|39.35|27.6|28.9|32.75|27.7849|31.66|21.25|26.25|29.2604|36.075|41.95|54.55|55.79|46.625|
2022-02-13 18:21:57|pink_usa_0343|CLPBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8696|6.4102|7.7482|7.0585|7.0772|6.477|5.6332|6.0453|7.0169|6.507|6.4451|6.6806|5.9471|6.9087|7.6388|7.172|7.2171|7.6939|8.9557|9.4183|8.7155|10.3126|10.8462|11.4972|11.9347|13.8997|15.0889|15.4025|15.2785|14.7581|15.941|15.4475|17.725|
2022-02-13 18:21:59|pink_usa_0344|AKABY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.53|31.4|24.2052|24.7251|36.22|35.41|32.56|31.29|42.695|40.77|48.91|38.325|55.3|65.39|65.39|73.52|95|92.3|95|
2022-02-13 18:22:00|pink_usa_0345|AMBBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1137||16.6107||33.877|27.6778|24.0914|26.277|14.5095|17.0677|16.6438|23.5974|33.5269|26.1695|40.3202|43.6299|38.7478|30.0318|24.7705|
2022-02-13 18:22:01|pink_usa_0346|AMBFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7439|13.3036|17.6957|17.702|21.3453|33.7335|29.0833|23.5488|22.8533|13.5629|17.13|17.0971|22.9291|33.8952|25.7794|41.6296|44.4947|38.0856|34.2621|25.45|
2022-02-13 18:22:03|pink_usa_0347|CHYHY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3453|8.9879|9.4221|8.8837|9.3609|9.8824|10.4845|11.2373|13.7643|14.1037|14.1894|13.7969|12.8045|13.6366|15.7924|19.5479|20.6486|19.6587|22.4176|24.2963|21.608|24.1554|25.7008|19.875|18.3729|17.9934|23.617|27.6882|23.8201|21.0591|22.9531|22.8616|18.75|18|
2022-02-13 18:22:04|pink_usa_0348|CRTSF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0203|22.2594|19.2303|19.6434|22.9479|26.1606|27.1703|29.2815|32.485|33.8711|30.7502|34.3025|39.1295|40.7484|38.8171|38.9023|39.2242|45.8609|47.2716|56.4646|59.5984|59.4942|58.7936|53.3498|56.4646|63.5558|78.6945|85.7478|80.7584|88.5218|95.9454|87.3906|96.4727|102.5113|79.38|72.9398|74.2084|91.2358|109.9803|100.7985|88.0157|88.6685|90.4098|75.55|75|
2022-02-13 18:22:06|pink_usa_0349|SAXPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8076|4.3541|3.9608|5.272|6.9382|6.5831|7.0147|6.4095|7.7661|7.5879|9.0078|9.147|7.5846|7.3092|8.6142|7.8534|9.8405|10.1707|12.1388|13.2719|14.0365|16.1377|16.9223|17.4025|16.8236|16.5789|17.7402|16.9123|17.0919|18.5928|16.9913|14.7627|16.9938|16.903|18.0677|20.3131|20.4325|21.5981|22.0477|20.0202|21.9373|18.4058|19.0154|21.1742|18.7986|19.9603|13.2093|16.4824|19.0273|20.3214|21.7399|23.21|24.81|25.009|
2022-02-13 18:22:08|pink_usa_0350|NOKBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7507|16.6645|12.4715|15.9254|15.8259|13.7294|16.557|9.5667|10.8541|11.2759|9.7665|7.4358|6.4819|5.5642|6.1683|2.7563|3.1115|4.8633|4.0915|4.7453|5.5567|6.6829|6.1507|7.0075|7.7811|7.2581|6.8989|6.6487|6.2406|6.5096|5.4803|4.9517|5.6134|4.7505|5.4165|6.1217|5.8573|4.3881|5.2042|5.4733|5.5634|5.3088|5.6516|5.0756|5.0125|3.64|3.184|4.35|3.883|3.85|3.9816|5.36|5.466|6.392|
2022-02-13 18:22:10|pink_usa_0351|FOJCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1735|2.081|2.3122|2.4047|2.5342|2.2308|2.5078|2.9501|3.159|2.8016|2.4521|2.1126|2.3837|1.9287|1.9879|1.9772|2.2519|2.0667|2.5503|2.6136|2.5503|3.2712|3.049|2.7034|2.6848|2.4275|2.0296|2.0097|1.9128|2.0899|2.3286|2.0899|2.2635|2.4768|3.078|3.0333|3.6134|3.914|4.0889|3.4726|3.5088|3.8262|4.0642|4.4874|2.4932|3.5489|3.8057|4.6049|5.1758|5.69|6.125|6.324|
2022-02-13 18:22:12|pink_usa_0352|SEOAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7748|5.2906|4.4132|5.0334|4.876|5.8636|6.5956|6.5514|5.1616|5.1517|4.9848|5.6309|6.5267|6.7929|6.6151|7.2087|7.043|8.1874|7.8291|7.263|7.7806|7.5412|9.0161|7.4605|8.8651|9.0896|9.7919|11.2688|10.875|8.7334|7.1287|6.8621|6.4398|4.7879|2.1735|3.1795|4.4371|4.4825|4.8263|5.4297|6.4419|6.5023|7.6619|7.0809|4.2334|3.8886|5.1297|4.3905|4.6681|5.1357|4.69|5.3254|6.8502|7.3224|8.1274|8.1529|6.5802|7.272|8.1086|8.4221|6.1756|7.56|7.2823|7.3367|7.7346|8.8421|10.2956|12.0225|12.5502|14.1783|16.6472|18.4022|17.7633|10.5983|11.7049|10.5056|11.4458|13.4126|8.913|12.2191|15.5776|18.1644|19.84|18.02|16.97|17.475|
2022-02-13 18:22:15|pink_usa_0353|NTOIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7997|2.0102|1.4418|1.6798|1.2458|1.8391|1.7778|2.0298|2.0633|2.8808|2.7129|3.0824|2.8893|2.9303|3.6497|3.9596|3.8514|3.3777|4.3574|4.7551|5.0329|6.0623|5.6119|5.8137|6.0363|6.4664|9.6702|10.6975|12.1246|13.2229|11.8897|16.8261|15.4916|15.3688|16.5782|15.9032|19.0285|25.9164|35.7427|28.1909|31.9625|28.0738|25.09|
2022-02-13 18:22:16|pink_usa_0354|MXTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9179|34.1212|33.1748|33.9086|33.4503|33.1247|24.3318|31.6801|35.3312|38.7382|39.389|19.5505|33.4772|13.2489|12.399|12.15|14.5|16.4759|14.78|
2022-02-13 18:22:18|pink_usa_0355|UPMKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6798|15.3611|10.2243|9.681|9.515|11.7555|9.7798|11.5579|10.5701|13.0792|13.7845|15.1438|11.2615|13.1701|10.8664|12.0123|14.4179|14.3595|14.5412|14.7214|14.987|17.6423|17.3467|15.4896|15.8057|15.0154|16.596|17.1863|18.8483|19.6781|19.7571|19.7176|18.137|17.3783|13.5929|15.5017|11.9728|10.0711|4.9788|9.8254|10.0977|8.7722|10.0129|11.1825||13.7875|16.2008|8.9697|8.0214|10.8506|8.2822|8.7722|9.6652||8.9144|8.2695|11.0391|13.7767|14.2011|14.6994||15.1146|16.6362||15.4468|15.6378|15.2226|16.4966|19.1009|19.5992|||22.0075|24.5886|30.0209|32.5836|32.739|22.4203|24.4746|23.6863|25.5921|30.9011|23.5205|28.003|29.2518|36.4125|37.206|38.198|35.152|38.268|
2022-02-13 18:22:20|pink_usa_0356|UPMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9442|31.5475|25.6942|27.8518|29.1964|35.6023|36.42|37.84|35.36|38.14|
2022-02-13 18:22:21|pink_usa_0357|WRTBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6499|1.7951|2.1898|1.7212|2.0734|2.3631|2.6666|2.6344|2.6899|3.2332|2.9469|3.017|2.7016|2.6286|2.4241|2.7746|2.2431|2.7308|2.6257|2.3365|2.4095|2.6928|3.0486|3.6997|4.1881|3.8714|48.276|3.5961|3.6627|3.0545|3.2777|2.6456|2.3508|1.9507|0.9172|1.6548|1.4616|1.8638|2.1815|2.8657|2.39|2.67|
2022-02-13 18:22:22|pink_usa_0358|OUKPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7191|||4.7191|4.7191|2.2586|2.2586|2.9026|2.9563|2.7606|3.5045|4.7918|5.4869|5.9214|4.6313|5.285|
2022-02-13 18:22:23|pink_usa_0359|KNCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3771||||5.9941|4.9187|5.0774|5.8355|5.2537|4.7777|4.3194|4.3105|||6.3617|6.3467|7.7395|7.8809|7.9687|7.3814|6.8404|5.9589|5.8619|6.1969|7.3064|5.6379|5.7351|5.0604|4.2459|5.9601|5.9601|6.9308|8.95|8.92|7.97|
2022-02-13 18:22:25|pink_usa_0360|KNYJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2927|||10.5911|11.88||14.5714|16.0147|16.403|17.688|17.8233|16.808|16.971|16.5677|18.8644|19.0176|17.0378|15.3936|18.0571|20.6534|19.1815|22.7417|19.1815|19.251|22.5941|23.2974|23.1542|22.308|22.0781|24.3102|21.3929|23.5904|27.2856|26.3123|30.5169|27.2511|33.3129|43.1045|39.8535|40.88|41.585|35.195|35.78|
2022-02-13 18:22:26|pink_usa_0361|KKOYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1237|4.1237|||3.6442|3.6423|3.6325|3.6086|3.6205|4.4124|4.4406|4.8155|5.2606|4.9688|5.274|6.0299|6.0745|6.6385|6.6689|6.6689|6.8586|6.8586|||7.8151|7.1302|8.2548|12.7661|12.5782|15.0355|18.5798|17.1|16.436|
2022-02-13 18:22:28|pink_usa_0362|NKRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6153|11.4794|14.0773|13.3904|15.2334|14.4653|18.0807|17.4677|14.1175|14.44|11.31|9.5171|11.1531|12.9101|12.1845|14.2744|13.3911|15.6727|14.7191|15.3244|17.5136|16.9995|18.3097|17.298|18.1521|17.2482|17.649|13.0185|14.654|14.1749|12.4783|12.9754|9.4089|10.3402|13.3462|17.0114|18.192|19.8367|17.69|18.77|
2022-02-13 18:22:30|pink_usa_0363|CRARY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3595|3.6862|3.7678|4.5227|7.0731|5.8149|5.8829|3.8562|5.5905|4.4003|5.7605|5.2462|2.4705|2.009|2.2717|1.5405|2.6693|2.7687|2.9887|3.0171|3.9045|4.4724|5.4535|5.1392|5.5601|4.7768|5.3668|5.5861|4.4824|4.4523|4.182|3.3392|3.8473|4.9685|5.2709|6.6946|7.502|6.9327|6.7241|5.7839|6.7009|4.7171|5.1888|5.3639|5.7209|6.7542|3.2315|4.3635|4.1568|5.9369|6.5099|7.04|6.4956|7.045|
2022-02-13 18:22:31|pink_usa_0364|AXAHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5045|11.5206|12.1983|12.6824|12.3732|13.2777|15.2581|20.2464|22.3984|8.7719|14.242|13.0592|12.4874|12.788|14.2284|14.3662|16.3404|13.2854|14.7487|11.2445|11.7663|8.1867|8.7798|9.3771|7.7817|4.2827|5.7602|5.0493|6.8251|7.4285|9.3872|9.1774|9.8488|9.0243|11.0134|11.8723|11.4392|12.6424|14.8467|16.0544|15.7773|17.7652|19.4112|20.5038|21.383|22.163|19.7286|17.9401|15.3732|17.0663|11.7415|6.2601|10.2325|14.5985|13.0754|12.1698|8.67|9.881|9.4659|11.9049|13.581|7.8398|7.6669|9.8787|8.4917|9.5061|11.6242|11.0054|13.2105|15.505|18.7121|17.444|16.8223|17.2713|16.0577|17.7062|18.5076|17.8333|20.0212|17.1516|15.4979|16.299|19.4109|19.8037|22.2284|24.2932|23.9262|21.438|20.7304|22.7672|18.2066|21.4156|23.6232|22.8968|25.3963|15.6014|18.8498|17.4116|22.5045|25.4268|25.45|27.96|29.77|
2022-02-13 18:22:34|pink_usa_0365|BNPQY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6184|11.6317|10.8008|10.5452|11.4271|10.0211|11.2482|12.6031|13.0632|9.6121|9.9955|11.2482|14.2647|13.1399|15.9008|15.2362|16.4496|17.343|19.2613|18.8671|18.5149|20.0396|22.1634|25.3218|25.2875|29.3988|30.1873|29.5677|34.1473|31.1742|30.8855|27.8547|29.1394|28.1084|12.9232|13.0991|20.1377|25.5773|25.9086|24.7631|17.192|23.3756|20.7357|24.2664|24.9237|11.2792|13.1444|17.0979|12.3005|18.1256|20.1757|19.4122|20.3415|25.4543|28.2923|28.6909|25.3103|26.4166|22.9396|21.9536|23.5968|22.6004|22.3996|19.6266|17.4467|20.372|25.6149|26.1983|30.0799|33.5422|31.7098|31.9082|27.3864|27.0003|19.6568|22.3013|22.1047|23.1542|28.0406|13.482|19.1225|19.9228|25.3633|28.9124|31.0023|29.4468|34.48|
2022-02-13 18:22:36|pink_usa_0366|CNPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0077|4.4832|6.3635||6.4419||||9.2972||8.1432|7.9218|7.6692|7.4429|6.3809|5.8847|7.2253|6.6942|6.9729|7.9096|8.7226|9.8108|10.2722|9.7934|11.1514|9.8979|9.924|9.0099|10.233|10.2533|9.2098|9.0556|2.831|5.0087|5.417|7.4541|8.8559|8.82|8.29|12.47|
2022-02-13 18:22:37|pink_usa_0367|SCGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9551|5.7525|4.9241|6.0026|5.6274|5.7525|5.8465|6.0276|5.5324|5.3523|6.2527|6.2277|5.2523|5.6274|5.1522|6.8122|6.9578|8.9443|9.0223|9.4519|9.614|10.8832|11.3693|11.2178|12.4717|14.0293|15.7724|16.3347|19.0337|19.1462|19.4555|22.4633|19.1054|16.4422|12.3677|11.2126|11.399|6.4605|5.2367|6.9233|9.9563|9.5951|8.3338|5.6167|8.06|7.4457|9.2406|8.1908|3.192|3.0135|4.5274|3.0278|4.4346|5.3415|5.1558|5.2019|7.5565|8.2882|9.02|7.9809|7.9957|6.4144|6.9786|7.1672|6.7555|7.2739|6.0235|4.9568|5.6199|7.9204|8.2074|8.9702|9.748|8.7503|9.4309|7.4997|7.6426|5.6516|5.5043|4.7666|5.5398|6.822|2.8678|3.1467|2.8972|4.105|5.1796|5.995|5.8|6.87|
2022-02-13 18:22:39|pink_usa_0368|TTFNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.319|34.956|30.6369|33.8202|37.1967|39.2781|35.934|28.6999|31.9273|33.2208|38.1424|34.8298|28.4569|32.1166|32.6543|27.636|34.2361|35.2235|32.1065|32.7398|40.1568|42.5218|45.9495|50.9829|46.3463|38.4624|36.5737|37.6197|32.397|32.4478|32.7162|34.9046|34.7794|38.7103|38.2227|38.0795|41.3079|43.136|44.1713|48.9667|52.4126|42.141|46.5814|46.6294|43.1878|47.2903|31.9312|36.6368|31.8932|38.863|44.9005|44.5572|47.1746|50.6694|
2022-02-13 18:22:41|pink_usa_0369|ECIFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1358|4.0987|5.2607|6.2589|6.4682|5.6638|4.2352|4.7584|4.6402|4.5778|4.3356|3.2878|2.83|2.9074|2.49|2.6801|2.3073|2.4611|3.0124|3.9321|4.7401|5.3189|4.3714|4.567|4.0398|3.5169|3.3251|2.6305|2.2339|1.7717|1.7504|1.9037|1.6787|1.4837|1.9079|2.169|2.2155|2.3997|2.4931|3.1567|2.8689|2.6313|2.2644|2.1842|2.1055|1.2182|1.6787|1.9386|2.94|2.4556|2.6672|2.335|2.315|
2022-02-13 18:22:43|pink_usa_0370|NTXFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6806|37.1509|34.0158|32.8614|20.8389||23.9447||21.7072||25.6216|30.5571|29.2213||49.5927|44.8385|49.6024|47.3346|51.1097|52.617|37.7584|38.8578|34.5779|28.128|34.1393|42.5072|45.5916|53.9452|60.7767|63.0883|65.1775|62.9688|58.75|39.2141|44.9245|37.91|41.385|42.21|33.39|25.18|22.95||||||
2022-02-13 18:22:44|pink_usa_0371|SCRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7146|6.9381|8.1153|8.526|8.5783|9.8991|11.7167|13.7148|12.761|14.3729|10.961|11.209|10.6527|9.6236|10.5693|9.7989|9.8564|11.2644|9.7679|10.5313|7.5183|7.5799|7.8878|6.7952|2.5035|2.7873|1.8597|2.5791|2.6696|0.7964|0.7511|0.6561|0.6651|0.8371|0.9457|0.8907|0.923|0.9876|1.1999|0.9892|1.1218|1.4353|1.2863|1.3344|1.2574|1.2882|1.1548|1.2397|1.1056|1.1646|1.1002|1.1279|1.5076|1.3943|1.4566|1.1284|1.3719|1.4372|1.6035|1.6662|1.27|1.4147|1.6976|2.1768|1.6975|1.8107|1.9372|2.1396|2.2657|2.4833|2.35|2.5321|2.3217|2.2073|2.4804|2.794|2.7322|2.9908|2.7322|2.3998|2.4565|2.797|3.1213|3.4411|3.4836|3.4241|3.4963|3.2444|3.9842|3.7792|3.9352|4|3.7669|3.8788|1.9487|2.5781|2.6154|2.9464|3.2727|2.937|2.832|3.07|
2022-02-13 18:22:46|pink_usa_0372|SZCRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2215|23.7146|22.7764|||22.2584|23.3758|24.4038|25.1368|18.1017|20.3812|24.225|21.2304|24.1267|24.1803|27.756|27.6666|29.4991|32.002|31.0634|30.8757|28.0689|27.3448|30.1695|32.5384|31.9484|35.8012|31.5551|28.8733|26.862|30.1695|33.2982||35.7118|36.4495|37.1867|32.8959|40.5389|38.4382|39.9132|41.7431|39.227|38.9851|23.446|24.7747|24.7747|30.8983|32.4409|30.8609|28.6258|29.8063|
2022-02-13 18:22:48|pink_usa_0373|PUGOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0267|15.086|13.9431|12.2944|11.8093|15.7614|19.4639|14.1881|16.3926|16.11|11.5879|14.3953|15.5494|18.6631|18.8421|21.918|19.2189|21.9133|22.4063|26.5105|20.1971|23.5665|23.7695|25.065|24.02|13.99|16.16|18.065||||||
2022-02-13 18:22:48|pink_usa_0374|PEUGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1073||31.8872||24.3472||13.0351|13.7927|7.8279|5.9489|6.3407||6.3726|13.6016|11.7138|13.9766|14.2297|12.596|12.0063|16.3951|19.8269|14.0171|16.5498|16.9172|12.248|14.7614|15.5541|19.5369|21.393|22.524|19.5369|23.51|21.7216|26.0924|20.5791|22.727|23.81|25.12|25.01|12.56|15.542|18.04||||||
2022-02-13 18:22:49|pink_usa_0375|SNYNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1982|37.3871|29.0045|36.7235|46.7402|50.4546|47.2354|38.7424|42.3278|41.468|44.0508|50.334|45.3074|49.3151|52.8134|51.2285|62.3357|67.6401|72.0901|75.5779|73.5919|76.6444|74.6732|82.2443|86.6845|70.4722|77.0945|81.0027|78.3401|69.5018|62.8375|66.4645|63.4994|64.9204|73.3968|83.5735|81.9484|71.7993|67.5294|70.1691|77.56|75.4229|78.5395|79.8725|81.3576|92.4033|72.3075|97.6599|100.2124|95.8009|94.5391|106.91|96.6|100.75|
2022-02-13 18:22:51|pink_usa_0376|CHDRY|total_return_price|0.0919931856899||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0779||||32.0819|30.965|33.8921|38.637|36.8576|39.5248|38.0181|33.9328|40.8794|42.8952|43.6424|43.6945|40.5927|38.5329|39.2866|42.0909|50.5082|54.4529|63.5798|72.7949|86.0665|93.5276|96.3959|88.4076|103.7314|109.5078|123.253|113.1823|83.3689|96.0157|101.3981|114.8524|137.6419|138.8386|202.6775|194.8918|179.668|
2022-02-13 18:22:52|pink_usa_0377|LVMUY|total_return_price|0.0979827089337|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0787|9.9031|11.9682|13.4752|16.7044|18.7423|18.1894|18.6662|25.1961|25.3132|28.629|28.8912|26.6237|28.9108|27.0227|25.136|26.6467|28.6368|28.7199|31.1067|33.0944|31.6399|34.4255|30.007|28.3468|31.3403|31.3675|32.8691|33.5549|30.8148|30.4623|28.095|33.6278|40.3992|46.1414|48.1231|54.0448|56.9155|65.2835|65.5221|57.5082|70.9214|75.243|83.3006|82.8919|72.8678|74.5706|92.6043|96.6434|133.5614|152.3575|151.8796|152.9151|152.49|
2022-02-13 18:22:54|pink_usa_0378|LVMHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.1451|52.9734|51.5762|70.099|80.7974|90.2185|93.0128|94.4075|118.7289|135.1633|129.292|149.3396|121.1548|116.7513|145.0561|120.4784|128.7436|156.5164|142.5752|137.2007|170.7948|154.0057|157.9766|168.5752|146.4368|139.2529|153.5246|168.5861|144.5087|142.8305|152.1459|133.1963|153.7675|172.2761|199.9225|240.7924|251.9823|279.0106|282.2574|307.4365|336.7656|276.4639|350.3879|406.5328|388.4433|451.1793|361.3881|431.7045|473.4103|624.2983|664.5562|801.5736|723.8359|829.42|
2022-02-13 18:22:56|pink_usa_0379|RNLSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8986|12.1206|14.7413|17.7072|11.7212|17.3143|16.1647|12.9892|13.7472|15.3321|15.2546|16.1822|17.3477|17.7421|21.893|15.9309|16.3437|11.5682|12.361|12.29|11.89|9.42|3.82|5.02|5.16|8.8|8.78|8.26|7.15|6.73|
2022-02-13 18:22:57|pink_usa_0380|ENGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3634|25.2596|19.0022|18.4147|22.7362|22.5031|19.3296|15.1797|18.3277|19.3414|20.7873|19.7183|15.4578|14.8079|14.9326|13.3965|15.1298|12.4632|11.7705|12.4876|15.9122|15.7055|18.067|19.0197|17.4463|16.9986|14.5127|13.5741|11.832|13.5481|11.4852|11.6499|11.9025|10.1814|10.8556|12.9421|14.4406|14.7859|14.2239|13.4118|12.7746|12.7933|13.916|14.3899|14.9563|15.6666|10.1276|11.8557|12.7388|14.8027|13.6987|13.86|13.5|14.48|
2022-02-13 18:22:59|pink_usa_0381|ENGQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7242|23.4824|16.6071|18.1758|22.5034|21.7134|18.436|14.7023|16.933|18.7618|19.5447|18.355|15.2967|14.8005|14.605|13.0908|15.3702|12.2389|11.6633|12.2864|15.3185|15.4712|17.7191|18.8778|17.1298|17.024|14.3968|13.5344|11.7184|13.4794|11.5097|11.4123|12.0644|9.9666|10.8947|12.7144|14.2985|14.5278|14.279|13.4719|12.5708|12.2309|13.6804|14.4226|14.8835|15.2292|10.0344|11.6187|13.5296|14.9315|13.7792|13.92|13.66|15.09|
2022-02-13 18:23:00|pink_usa_0382|FNCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.106|13.5702|10.8873|11.749|14.6571|13.5247|12.8216|10.4159|12.7684|12.4137|12.9339|12.7164|10.2093|9.4796|9.2614|8.2523|8.7726|7.5021|6.9019|6.7279|8.2697|8.9154|10.1249|11.9445|11.0099|13.0866|12.6429|12.9236|12.349|13.4457|13.6371|12.6801|12.2654|11.8507|12.5206|12.7599|13.1985|14.0779|13.6803|13.2909|12.7391|13.0118|13.1692|13.4698|12.9583|12.5446|10.4741|10.6051|9.2634|11.2606|11.4034|11.2184|10.7349|10.36|
2022-02-13 18:23:02|pink_usa_0383|VEOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9663|15.3666|14.8977|14.5541|8.9135|11.2255|8.0454|10.167|10.4641|12.0008|12.595|13.4237|13.5707|16.0752|16.6159|17.9266|20.3718|22.0505|25.7523|24.2087|30.2472|33.8773|36.8249|38.4505|44.2322|46.022|36.2602|29.2484|21.6764|15.5326|10.9747|16.1494|21.1554|18.0057|19.483|15.2201|15.604|17.0638|17.7907|17.3236|9.2897|6.464|10.4163|8.2623|7.6207|7.8257|8.6195|8.0953|12.2316|11.4796|13.6932|14.1737|13.4948|13.4948|14.2856|16.0593|17.3138|18.6463|17.7631|16.5102|18.1066|13.4576|14.4757|18.0658|19.666|21.3589|19.5397|18.6603|17.8925|17.7609|20.0512|22.3233|22.649|24.2895|17.4513|21.3743|21.0165|23.2293|24.7264|29.2508|31.3678|36.84|
2022-02-13 18:23:05|pink_usa_0384|ESLOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.0397|19.74|16.1839|21.137|24.519|26.3156|28.2267|26.3241|28.8184|29.0589|31.5978|35.6405|33.9412|31.6814|38.7227|41.0897|43.4593|46.0578|51.9408|49.168|52.5962|47.9206|46.9226|49.924|52.0712|52.5388|54.8955|56.8354|56.5239|60.262|56.7505|61.482|61.6249|52.771|57.927|63.5564|61.1714|66.2987|65.4297|67.0712|68.9107|60.2057|57.84|60.8427|70.7863|76.0263|55.2042|64.2376|65.1232|78.1813|76.6945|92.8125|100.66|106.27|
2022-02-13 18:23:07|pink_usa_0385|VCISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3544|6.2579|5.8082|6.9713|9.2306|9.2613|9.5949|7.827|8.4183|9.1443|10.4039|10.819|7.681|7.4362|9.2899|8.068|8.2158|9.0026|8.4245|9.9392|11.2474|12.1723|14.525|15.582|11.7348|11.5433|12.1645|12.39|13.3742|13.4417|15.6664|15.8116|16.461|14.5911|17.4586|19.7911|21.1659|22.9939|22.1389|22.3439|21.9488|18.5387|22.5285|24.4202|24.97|26.169|19.0607|22.7972|20.4907|23.9252|25.1282|27.9858|26.089|24.81|
2022-02-13 18:23:09|pink_usa_0386|LRLCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.9954|97.855|115.8588|102.1387|128.0941|11.6276|11.7229|10.9604|9.7919|10.4039|10.4498|11.3984|11.5458|10.9466|11.5228|9.9864|11.7518|10.7467|12.641|11.4812|12.5503|10.2897|11.7318|12.0436|11.2539|12.1983|11.9465|14.0084|14.6434|16.4292|15.953|17.0244|18.703|20.7856|22.788|19.8724|18.4627|16.4202|14.2575|10.9575|12.319|16.45|18.7294|17.5938|16.232|18.2075|18.3063|18.6932|21.2096|17.0383|17.5092|19.7126|18.98|21.689|23.8304|27.3908|28.5755|30.3774|30.0887|27.972|30.6484|28.8177|30.1305|33.2382|32.6729|29.5962|31.2571|31.5203|34.0075|34.3175|33.4105|35.2986|40.9888|40.1502|41.8463|41.95|46.3685|45.0536|43.4699|51.6139|55.2058|53.2545|57.2928|46.7119|62.0419|65.566|74.5281|75.8724|91.1065|89.77|95.06|
2022-02-13 18:23:11|pink_usa_0387|DANOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.541|23.8466|31.3|35.8255|34.2518|36.5739|33.132|36.8755|32.3494|29.9841|29.3197|17.5519|18.8654|19.2647|16.9223|17.9231|18.0566|15.6602|16.2743|17.8219|16.1944|17.3732|16.6833|18.7919|20.5345|21.3755|22.1964|23.952|10.585|12.0235|13.2923|12.3056|15.3598|14.3121|17.5717|16.7316|20.1607|23.1138|24.1832|10.7675|10.9414|12.4161|12.1378|11.2491|10.0008|8.6177|6.8232|7.2967|8.8623|8.9352|8.5201|7.8988|8.6027|9.3288|9.2992|11.5264|9.215|9.4507|10.3859|9.1609|9.8978|10.1925|11.1001|11.6883|12.5079|11.2269|10.8529|12.1597|11.318|10.826|11.1014|10.9508|10.2731|11.4862|11.7706|11.6608|12.425|10.6132|11.8797|13.6005|14.1382|14.7816|14.4467|13.2815|13.7443|12.6508|14.3025|15.8331|16.4676|15.32|12.0171|13.2861|13.2016|12.8244|13.6416|14.115|13.91|12.3|
2022-02-13 18:23:13|pink_usa_0388|GPDNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4925|48.6704|37.0784|38.9046|47.3562|46.4473|46.6061|44.4432|48.0313|51.2116|52.394|60.6969|51.9063|52.4923|57.3481|50.4482|53.2876|55.2551|58.1853|62.3723|64.4151|62.5256|61.4348|65.5075|59.1467|58.1307|60.1184|58.3736|55.5797|60.9029|62.8571|64.3148|64.9332|54.4202|60.4718|68.096|69.7922|73.4585|70.5431|66.9948|70.295|64.822|68.5949|78.4264|84.1343|77.3287|63.8061|64.3386|62.8521|64.3135|67.154|69|68.9691|63.28|
2022-02-13 18:23:15|pink_usa_0389|SBGSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3217|5.2784|4.4536|5.454|7.575|8.336|8.2797|7.3117|8.688|10.7238|11.9639|11.691|8.1844|7.4846|9.8714|7.7244|9.9007|10.9582|11.4333|11.5788|14.2636|13.6538|13.8082|15.4785|13.2324|12.0687|13.0371|11.7072|9.6457|9.939|10.4586|9.7671|11.6614|11.8265|12.5174|13.956|15.4633|15.3596|15.8603|15.0046|14.7338|12.3795|14.8296|16.9235|16.876|19.4226|13.5977|21.5332|24.7397|28.9561|29.7994|32.11|34.74|39.1005|
2022-02-13 18:23:17|pink_usa_0390|AFLYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2181|15.4696|15.0095|17.4239|16.6118|14.1385|15.7656|20.0967|21.9823|20.4234|27.8844|39.4364|43.7708|44.1976|35.7693|32.972|26.7236|23.6475|22.91|13|8.85|12.45|17.86|15.6|15.7|13.6|15.45|18.12|16.8|15.36|7.69|5.41|5.85|4.15|6.56|9.49|10.59|9.03|9.38|10.17|14.63|12.59|9.77|9.1|8.39|7.03|7.07|7.13|9.47|7.22|5.467|5.53|7.535|12.256|15.61|15.915|10.9|8.75|10.15|10.5325|11.23|8.82|10.36|10.88|5.605|4.845|3.4|6.14|5.98|4.99|4.8415|4.424|
2022-02-13 18:23:19|pink_usa_0391|AFRAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3982|13.1596|9.8|12.35|17.8144|18.15|15.9|14.15|14|18|16.2|||5.66|5.6|4.7|6.56|9.45|10.56|9.6|9.72|10.52|14.32|13.17|9.73|9.55|8.3|7.18|7.33|7.59|9.23|6.25|5.81|5.85|7.95|13.45|15.3|16.22|11.7|8.7|9.6|10.3|11.6|9|10.4|11.27|5.9|4.75|3.66|6.22|6.05|4.9|5.485|4.36|
2022-02-13 18:23:20|pink_usa_0392|SZEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3237|10.1748|8.7892|9.9472|12.4998|13.6245|13.6589|10.9968|11.2446|12.4217|12.9173|12.4456|9.3875|7.435|9.9578|8.4742|8.7796|8.148|8.9878|9.8199|11.9907|13.1572|14.9736|14.7669|13.4772|13.94|14.0328|15.8617|14.7543|14.7247|14.2843|12.3576|13.8094|12.0989|12.5495|15.9779|15.7519|15.6997|12.4137|12.161|13.3588|11.849|12.262|13.9432|14.8727|14.6597|9.2761|11.0383|17.0126|19.3655|20.8725|23.045|23|22.3716|
2022-02-13 18:23:22|pink_usa_0393|BOUYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8353|7.9302||6.8441|6.2493|6.5774|6.4867|7.6207|7.6207|5.398|7.6329|6.7827|8.741|7.5|8.6|7.27|
2022-02-13 18:23:23|pink_usa_0394|SAFRY|total_return_price|0.0093896713615||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9978|3.7409|5.3379|5.488|5.5702|5.8333|7.4057|7.5521|8.8279|6.7029|7.6245|7.5161|7.1788|8.5219|10.0746|10.7623|12.751|14.2885|15.69|14.5915|13.6258|14.0516|15.8517|17.2318|15.5729|17.4353|16.2462|16.5543|16.2504|16.0518|18.031|20.1141|23.2463|25.0427|25.1586|27.4764|30.6941|30.8845|33.6428|35.3747|36.3217|39.2315|23.8956|21.0855|26.1975|26.5562|34.0498|36.9151|34.23|32.5|32|
2022-02-13 18:23:25|pink_usa_0395|EFGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3565||5.6195||7.7936|8.199|8.4201|10.5205|9.7651|13.6803|13.0473|9.6183|9.1849|11.6343|10.6545|12.0111|11.5966|14.4981|13.9705|13.9517|14.2437|16.7872||19.9619|22.7975|21.4692|20.8663|21.5634|15.3553|18.3605|18.9069|19.1781|21.9676|12.0008|17.2893|15.8849|18.4613|19.6624|20.85|20.52|20.87|
2022-02-13 18:23:26|pink_usa_0396|DUAVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.0449|113.0449|119.3851|119.5741|||118.1233|141.418|141.418|131.1248|109.6324|109.6324|104.097|98.1002|106.1848|108.7084|108.9996||148.0181|149.212|188.2985|179.7144|173.7393|1627.318|161.6067|136.7164|147.0811|128.8194|79.9397|90.2229|85.3757|106.5286|110.9525|123.6209|108|101.5136|
2022-02-13 18:23:27|pink_usa_0397|PIEJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2426|25.2567|24.9952|26.6674||22.1789|20.4186|23.103|21.6508|25.0832|24.0068|21.5628|15.5076|21.2987|18.1655|18.3944|20.1282|20.1897|20.1934|20.093|21.642|21.5287|20.6563|19.785|19.0545|17.0654|25.1184|26.6234|21.7652|21.5188|20.7443|21.5628|24.062|25.8292|28.675|33.7835|33.5296|33.3605|32.6764|35.8281|30.4979|27.5316|30.9199|27.0285|26.6797|20.8197|23.7259|25.9175|30.7198|35.6175|38.449|40.1241|44|
2022-02-13 18:23:28|pink_usa_0398|WNDLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6337|45.0487|24.2427|33.7168|42.2621|55.7303|55.2194|52.5722|58.7955|84.5243|99.3857|106.352|59.7243|61.3033|78.719|62.7895|80.3445|99.3857|101.9864|104.0299|126.2291|133.9849|147.4995|141.6478|118.0511|106.0571|113.1402|118.7217|112.5547|113.6502|95.9614|101.4106|109.9764|113.5846|115.6901|145.2029|153.9387|157.9996|167.9159|132.4534|142.4169|107.979|118.2872|124.1567|130.7534|125.0398|76.4971|90.1438|85.3999|116.1751|117.053|136.5618|148|122.3|
2022-02-13 18:23:30|pink_usa_0399|BOIVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5678|1.4549|1.473|1.5181|1.988||2.0423|2.3278|2.0206|1.7906|1.9248|1.8434|2.3585|3.0272|3.6547|3.9663|4.7267|5.3548|5.6885|5.7414|5.1438|3.9079|4.9984|5.1762|4.5001|4.2516|3.6626|3.0786|3.2465|3.3107|3.6353|4.4279|4.6782|5.1564|5.0641|4.4643|4.2651|3.8253|4.3518|4.2928|4.049|4.3452|2.5993|3.0995|3.7314|4.1608|4.7284|5.4335|6.29|5.62|
2022-02-13 18:23:31|pink_usa_0400|THLLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1246|22.6049|23.3648|23.1511|22.4952|19.8459|14.3282|15.1273|14.4764|18.0161|19.4012|20.2287|19.3557|17.038|
2022-02-13 18:23:32|pink_usa_0401|THLEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.1658|35.9471|34.7664|41.0413|43.0753|45.7873|35.1653|31.7065|33.6968|31.8816|33.1382|37.6866|30.223|27.8273|34.8118|30.3889||32.0014|38.5159|46.3757|51.3146||59.7089|54.641|47.4723|50.5546|52.1986|57.7577|65.1387|70.8909|82.6213|78.0553|84.9185|89.7669|91.3438|101.3938|106.9483|94.6457|111.985|119.0688|137.1673|113.6543|114.7357|116.6596|111.7016|101.5728|80.6415|81.8457|71.9986|91.1714|96.6328|101.951|97|81.855|
2022-02-13 18:23:33|pink_usa_0402|HESAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0706|12.7515|11.4324|||18.8283|18.1951|19.4753|26.4974|27.7401|26.6749|29.9833|28.6049|25.2251|27.3022|31.6515|29.6208|33.3647|33.0612|30.8268|33.5264|27.7326|33.7309|31.6478|38.0586|33.2386|32.1685|33.7597|36.0555|38.5625|39.3041|45.6488|48.4148|48.4534|51.6048|57.127|58.9329|64.5273|53.5856|64.8768|70.336|67.9239|74.5374|68.4885|83.4066|86.0448|107.6083|110.7946|146.55|139.74|175.5|
2022-02-13 18:23:35|pink_usa_0403|PUBGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.718|5.4909|4.9046|4.2606|2.899|4.2657|5.5495|4.3899|3.0927|3.5167|2.9713|4.4916|4.9558|5.3165|4.8523|4.9358|4.8562|5.4936|5.2839|4.9372|5.3525|5.8656|6.6151|6.502|6.7279|7.1729|8.2412|7.589|6.815|6.3083|6.2843|6.2364|5.9152|4.6355|4.9627|5.4991|7.7161|7.6368|7.7105|7.4386|8.6161|9.5506|10.0216|10.2656|8.3877|8.6353|10.6846|8.5906|10.9957|11.6951|13.156|13.8302|16.4762|17.7715|17.5583|16.8654|14.8722|14.7282|16.209|15.1849|13.5899|13.7526|13.9398|13.6754|15.6195|14.3262|13.9299|16.3437|14.6193|14.4477|14.9624|15.2951|13.2268|12.2592|12.7518|11.8991|11.7783|10.7008|5.4433|7.3196|8.3336|12.2251|14.4809|16.09|16.39|16.82|
2022-02-13 18:23:37|pink_usa_0404|PGPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2945|21.5321|20.941|24.5719|35.338|34.198|35.4646|35.2113|40.151|42.3887|43.4864|45.8532|36.9339|38.2089|47.1595|37.3899|46.4418|50.4949|56.4057|63.5205|69.8297|77.739|76.0101|73.1541|60.2775|64.6628|69.4938|65.9682|58.4805|59.7328|60.0881|56.5353|66.883|61.1984|61.8202|66.5277|60.7543|60.0881|61.3316|61.3006|53.5597|49.8208|49.9624|51.9834|46.2096|42.5243|25.9174|30.2154|32.6572|48.5758|59.111|63.82|67.65|64.185|
2022-02-13 18:23:39|pink_usa_0405|UNBLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.4737|77.2231|103.9677|160.9712|158.3002|138.8598|103.7906|130.3582|139.5683|139.6745|156.9257|128.587|136.9545|141.744|118.2398|144.5275|166.0323|170.6299|181.3111|173.6618|193.5971|193.5971|226.4138|205.5111|202.9715|213.8584|213.8584|212.5438|195.3527|210.981||210.473|172.8481|185.9758|197.697|192.3059|202.3462|191.8752|198.8691|174.3278|130.1958|148.7835|128.1557|130.3927|140.0743|63.25|57.4348|34.48|78.7516|76.61|88.2|76.24|65.95|
2022-02-13 18:23:40|pink_usa_0406|MGDDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9778|7.3183|5.5793|8.1878|11.9556|11.1224|11.1079|10.0958|12.5849|10.4483|12.1664|14.2722|9.5173|8.9437|11.3438|9.0936|12.5381|14.5544|13.4016|14.2059|17.6707|16.9536|19.9108|19.8797|16.9497|15.3335|16.3281|17.9635|15.2299|16.4184|17.0976|16.2944|18.7248|19.4167|20.437|24.277|26.0606|26.0066|27.8803|23.0966|22.3962|18.2212|22.1039|24.093|21.7115|23.2335|14.8649|19.983|22.2598|25.5036|29.4467|32.7499|30.39|32.65|
2022-02-13 18:23:41|pink_usa_0407|AEXAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0241|10.6833|10.7473|12.0898|11.486|11.5925|15.3391|15.1087|17.7432|20.6839|22.215|21.0776|19.2622|20.6073|18.6668|11.8057|7.19|15.9366|13.9003|16.3941|13.8609|16.8515|15.8776|18.2386|15.1988|12.5|10.87|8.37|
2022-02-13 18:23:43|pink_usa_0408|AEOXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.2426|216.8581|216.7317|215.5113|205.0164|185.4911|176.2778|181.7553|196.8494|108.5013|103.75|97|127|119.55|133|135.63|125.25|
2022-02-13 18:23:44|pink_usa_0409|ARRPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5252|22.1868|21.7959|19.2449|18.1795|17.8961|18.2339|18.2339|18.65|18.65|10.55|9.75|12.85|14.95|13.25|12|12|
2022-02-13 18:23:45|pink_usa_0410|CRRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4917|5.7811|3.4076|3.3768|3.7076|2.623|3.5004|4.0518|4.2116|4.3656|5.6129|6.3761|6.212|6.0794|5.4296|5.048|5.6518|5.7042|5.0581|4.9901|4.6713|4.2491|4.5538|4.116|4.1116|4.6691|3.5854|3.784|3.7028|3.0249|3.5415|3.0994|3.5089|3.5105|3.3|3.1493|2.9653|3.0512|3.1726|3.4199|3.537|3.97|3.75|3.573|
2022-02-13 18:23:46|pink_usa_0411|CRERF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3322|27.8262|29.9667|35.3214|36.6536|38.5912|38.6316|31.8902|43.1931|33.8682|35.8462|32.5522|19.1134|19.1134|20.3736|14.5039|17.9162|21.2978|22.9697|22.2576|29.9787|33.4986|33.2139|31.963|27.679|26.7931|29.7946|30.0175|25.6236|26.4356|25.0732|22.0236|23.2778|21.771|21.0492|22.8266|18.0024|19.5515|18.5049|15.6985|17.783|15.1588|17.2526|18.0674|16.7649|16.011|15.8293|15.2971|15.5984|16.5605|17.9308|20.2587|18.745|17.66|
2022-02-13 18:23:48|pink_usa_0412|PPRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0553|11.5108|12.6983|13.4899|12.049|13.5135|15.6104|18.3524|17.4246|19.4525|18.0892|17.2173|19.1128|17.5586|16.7684|17.1068|15.9659|14.0115|15.6447|15.9551|14.3891|18.4669|20.4393|23.7425|32.6189|36.8504|43.7861|44.6004|52.7436|51.0706|43.0392|54.7756|55.7418|48.456|63.2405|50.4842|53.8832|66.3889|69.3262|68.3365|89.1523|70.9856|79.1636|
2022-02-13 18:23:49|pink_usa_0413|VIVHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3543|3.1517|3.2079|2.5343|2.5981|2.2228|2.359|2.7231|3.0016|2.8056|2.8523|3.4807|4.0029|4.1137|3.9476|3.8565|4.0164|3.9652|4.4017|4.0049|3.7281|3.8847|3.4124|3.8448|3.6141|3.649|4.5045|4.8293|5.3562|5.0849|4.9875|5.2931|4.868|5.8588|5.7829|5.6364|5.9727|4.4646|5.4605|5.9306|6.8646|6.9357|7.2963|7.9119|13.43|
2022-02-13 18:23:51|pink_usa_0414|VIVEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3639|15.3886|11.9795|12.4041|15.6897|15.3331|13.2191|11.6492|15.0012|14.8088|15.2594|16.0131|12.2151|12.8766|10.9924|12.1376|13.3272|15.0054|13.597|13.0813|15.9394|18.476|19.0001|18.3567|17.6934|18.8651|18.3198|20.2924|18.8933|17.2486|17.9826|16.4413|17.8002|16.5307|16.933|20.9291|22.2452|24.4386|23.5247|23.2914|24.281|22.3112|27.0778|26.3869|25.6923|27.1672|20.1256|25.4637|27.1971|32.0254|31.8296|33.9|12.88|13.4075|
2022-02-13 18:23:52|pink_usa_0415|LGRDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3345||15.0788|15.0788|13.5714|14.0887|10.543|12.5039|13.9858|13.7453|15.6931|12.1255|14.9284|15.633|17.7035|18.1808|21.284|21.79|23.474|
2022-02-13 18:23:54|pink_usa_0416|LGRVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8797||31.4356|35.5959|||30.4468|30.5811|32.9094|30.4468|34.387|37.3869|40.0733|42.6559|52.0563|50.2185|57.5239|56.4371|49.2943|50.4221|49.4353|55.5912|53.1007|49.924|51.033|51.6439|55.6852|52.9127|54.642|65.8636|67.4332|69.8955|72.8278|69.9049|67.2546|52.1138|64.0966|70.2597|67.3763|78.6843|51.8184|69.565|74.0847|86.8481|92.3603|107.95|114.5|107.75|
2022-02-13 18:23:55|pink_usa_0417|FURCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0511|63.6146|76.68|||44.6781|44.6781|41.3474|41.3474|39.147|54.3801|30.6531|39.4353|44.6138|36.0156|51.8703|50.9|47|47.8|
2022-02-13 18:23:56|pink_usa_0418|ACCYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4894|9.3076|8.2704|8.0648|7.5621|6.996|7.2644|6.9081|7.8326|8.9616|9.1658|9.541|10.3815|9.5118|9.9245|7.9629|7.8367|8.49|8.4425|9.4|6.45|5.49|5.398|7.21|7.69|7.41|7.49|6.47|
2022-02-13 18:23:57|pink_usa_0419|ACRFF|total_return_price|0.269284712482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5901|23.1482|24.5833|27.8902|30.4172|33.1625|34.5352|29.8747|35.3479|38.9055|40.8211|41.3229|22.121|30.8325|32.286|31.3415|31.2018|31.6675|30.2424|35.8256|43.5574|48.5519|46.2948|46.6203|38.8988|50.4568|53.9533|47.8713|47.4944|40.7442|42.7353|39.5301|36.2279|40.278|43.4152|46.1627|49.8934|53.9047|54.808|49.874|42.6187|40.3052|39.8021|44.7|42.15|29.35|28.65|28.0375|27.27|38.3315|38.4|35.6|34.85|35.5|
2022-02-13 18:23:59|pink_usa_0420|CAPMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.8337|30.6555|24.5976|28.9696|43.7078|39.2187|40.9629|40.7028|40.5735|39.9698|50.9216|49.3725|30.8634|28.2066|39.3209|30.9696|38.735|40.3911|41.6332|45.0374|54.6614|60.8166|69.6677|66.8006|67.1296|69.1605|76.2495|83.8651|83.2069|86.7796|82.4078|94.3724|93.9616|79.4715|87.7911|100.5238|112.7502|110.8111|120.6782|127.7084|121.7862|90.7904|110.2285|119.7158|116.6631|121.9734|90.3653|112.527|129.484|151.2551|168.2421|199.25|215.55|247.77|
2022-02-13 18:24:00|pink_usa_0421|DASTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3074|1.7661|1.9505|2.4434|3.0049|2.7098|2.6145|3.3449|4.0488|2.9649|3.9957|3.1562|2.8409|3.3438|5.3929|7.7898|8.0517|7.0332|5.6823|3.656|3.4083|2.6887|4.0081|4.2433|3.8782|1.3449|1.8988|1.9525|2.8739|3.0766|3.9807|3.6322|4.1226|4.098|4.4393|4.1367|4.2824|4.5917|5.0083|5.0747|4.7741|5.0188|4.7205|4.8089|5.6717|5.8704|5.284|5.2157|5.5321|4.8754|4.1204|3.5246|4.0974|5.1621|5.2728|5.462|5.6082|6.8126|7.1109|7.1778|8.0287|6.6499|7.5419|8.6421|8.9083|9.9913|10.7061|10.9768|11.7056|12.7203|11.8659|11.1757|12.4109|12.3888|11.753|12.9861|14.1589|14.2985|15.5372|15.3045|14.8206|16.8735|14.9081|16.9232|17.5799|19.8073|20.8287|26.8127|27.714|29.4506|23.1725|29.3617|31.7525|28.1058|32.6394|29.3637|34.5026|37.3871|40.6146|42.7663|48.728|52.7|59.68|
2022-02-13 18:24:03|pink_usa_0422|EDNMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9506|12.4633|10.6034|11.1203|7.0862|8.2009|8.2716|8.9388|10.5163|8.9298|10.7157|12.0221|12.5552|13.3227|16.0019|14.7108|18.6139|17.2547|21.4031|24.3309|22.7586|25.2852|20.8659|21.3257|22.4959|28.1967|25.8529|29.29|27.45|22.7|
2022-02-13 18:24:05|pink_usa_0423|BVRDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5938||13.277|12.6976|12.5528|13.5353|18.0205|18.105|20.6759|||17.7195|20.4369|21.1225|25.1056|29.33||26.327|28.6225|23.7769|28.0975|25.4982|22.5839|20.541|20.3536|21.4594|19.9132|18.8824|19.3509|17.2893|19.2572|17.7578|19.0791|21.0564|23.9801|25.3811|25.8262|26.2933|24.236|19.8041|22.8228|24.9427|24.3214|26.4517|17.881|20.7215|22.7749|26.3925|28.01|31.4127|31.27|32.75|
2022-02-13 18:24:06|pink_usa_0424|AOMFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3913|42.1868|38.7414|45.389|57.1322|54.5827|48.7497|37.6879|40.9548|37.433|47.4167|47.8709|27.9673|24.0286|32.3427|23.9579|29.657|33.2854|36.5594|27.7267|31.2852|31.3284|24.4146|31.3543|30.1617|28.0789|27.0937|24.4578|26.207|26.2726|22.4268|18.4685|22.8676|23.7404|25.5035|30.5765|34.5693|35.628|38.6657|39.6682|39.4435|33.7569|37.0583|41.4831|40.0085|46.2332|40.9248|45.7467|50.9141|58.6428|47.7025|50.3819|39.46|35.85|
2022-02-13 18:24:08|pink_usa_0425|ALSMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7823|5.4422|4.9131|3.5083|3.7421|3.7421|4.6153|4.6473|2.7789|2.3514|3.2143|2.251|2.9386|3.2415|3.3397|2.7176|3.0693|2.993|2.196|3.0312|2.8845|2.7387|2.6327|2.3656|2.5606|2.5606|2.2045|1.7636|2.1367|2.2537|2.5012|2.9252|3.3386|3.531|3.7618|3.9243|3.9429|3.4166|3.71|4.0637|4.1612|4.6578|4.0818|4.5684|4.9657|5.6311|4.9359|5.0253|3.78|3.47|
2022-02-13 18:24:09|pink_usa_0426|VLEEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9632|8.3995|5.2361|6.1088|5.5633|4.6907|4.7452|4.2816|3.6827|4.0361|4.9088|4.4616|3.5453|3.2507|2.8144|3.6366|4.4949|4.3594|4.775|4.8192|4.6558|4.9592|5.2509|5.3373|4.9036|4.518||4.3494|4.7951|4.9397|6.9156|6.6506|6.4457|5.1927|4.5783|4.1445|4.2841|1.8743|1.8972|2.2287|3.5216|4.4626|4.5136|3.4426|5.4061|6.9718|7.0968|8.5313|6.4214|5.2341|6.9823|5.0888|7.109|6.7614|7.7058|8.7226|12.0074|15.7205|19.6774|19.4209|17.4972|18.2954|21.5341|22.861|18.3214|22.9163|22.0166|20.0134|24.4628|25.6868|28.7156|30.5707|33.5886|33.8192|30.9364|27.3052|20.4952|13.6013|14.5295|15.6639|16.2286|17.339|6.1911|12.5148|16.2015|19.6619|17.0522|15.92|12.29|14.76|
2022-02-13 18:24:12|pink_usa_0427|PDRDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4346|8.7754|10.1762|13.555|14.4298|13.4967|13.0218|13.5091|16.0951|15.7048|16.7622|14.2855|15.9666|18.0285|17.5001|19.8998|20.0454|22.2688|19.5815|21.9351|20.2685|20.2404|21.3569|20.1884|20.0833|21.4237|21.0338|18.1768|21.4175|20.7937|19.5184|22.074|20.1417|22.1945|25.8009|26.023|30.0661|31.5402|30.8223|31.5481|31.5025|34.9681|35.9514|34.8641|36.0799|29.7704|31.3591|31.48||||||
2022-02-13 18:24:12|pink_usa_0428|JCDXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3819|11.866|9.8444|15.7335|18.01|21.7544|21.7544|23.4684|23.3805|26.6063|29.5332|28.5664|21.6665|22.8531|26.325|18.4583|21.4204|20.9282|23.9518|24.1531|30.2587|34.5915|38.205|34.8815|29.6051|31.6317|30.9471|39.002|33.0573|36.0019|40.1965|31.5757|31.19|27.5864|33.3024|31.6286|35.5894|38.5815|33.0959|33.2777|34.8437|25.8954|30.3766|29.54|27.22|30.55|17.63|18.3964|16.8|23.05|24.58|27.75|27.5|23.683|
2022-02-13 18:24:14|pink_usa_0429|EUZOF|total_return_price|0.21270310192|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9113|18.6752|26.8649|38.447|46.7532||47.0479|40.2631|50.7144||||32.5698||35.692|29.2332|34.0273|||50.4574|59.0256||66.7211|59.5809|54.9398|4.4926|57.4785|51.449||53.1468|56.2092|50.8836|46.2688|50.3735|54.76|69.8792|74.9944||69.9139|70.8697|67.6562|68.2753|68.2753|70.1293|74.5124|44.0454|42.5524|49.4481|50.7587|68.1813|68.1813|84|92.4287|79.909|
2022-02-13 18:24:15|pink_usa_0430|AIQUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9705|8.3363|7.465|8.6725|11.1111|11.5409|11.4491|10.9895|13.074|13.5886|13.8721|14.7381|12.7647|12.8454|14.1197|13.6736|15.4526|15.1004|14.6572|15.8998|17.4511|16.9901|16.8094|18.9004|17.0469|17.5348|18.4089|18.4032|16.4374|15.9136|16.0105|15.5794|15.985|16.0808|16.9066|18.9248|19.7703|21.0083|20.4105|21.2791|22.3887|20.5478|21.5894|24.1122|24.5823|26.8394|22.6455|28.4886|31.4884|31.6894|31.9001|36.0355|32.82|33.82|
2022-02-13 18:24:17|pink_usa_0431|INGIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7163|3.7979||6.345|7.3148|7.6451|6.8119|6.5373|8.6431|9.7143|9.6594|10.3461|10.8954|12.0857|13.4774|14.8782|17.039|16.0746|18.8022|19.4563|21.0499|23.0938|22.485|23.9528|21.7931|21.838|16.698|14.9941|17.7108|17.7299|18.1538|20.3508|15.4944|17.8315|14.9039|10.9808|14.0217|17.43|19.295|21.87|20.78|31.91|31.35||||||
2022-02-13 18:24:18|pink_usa_0432|ARKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.3405|24.7114|34.4268|35.6054|37.45|45.4899|43.158|45.2463|37.0672|42.0828|29.1152|12.0701|10.7769|17.6003|24.9611|27.111|27.3661|26.0727|35.8129|50.738|67.5889|73.324|51.8076|52.4387|66.848|45.5724|73.9189|80.2318|73.6808|72.32|89.323|90.9895|86.2652|78.5406|56.6929|56.0047|65.5483|62.1542|57.2624|60.7364|62.0771|69.2524|81.6342|85.0605|87.6944|95.3428|108.2972|108.5936|119.5536|107.6674|114.8069|79.0999|94.5177|86.552|88.9508|102.2392|54.348|92.7918|113.3894|116.3682|117.3155|124.32|132.49|139.39|
2022-02-13 18:24:20|pink_usa_0433|RUBSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0016|24.8958|28.2784|30.047|32.9693|35.7006|34.7395|33.5889|36.0093|35.5494|44.3869|48.8123|53.7828|61.8769|64.5717|61.2477|49.6974|46.2407|51.3424|48.8096|52.6691|55.6756|42.5783|46.6569|43.3793|44.4242|45.3795|47.5768|34.6316|28.185|
2022-02-13 18:24:21|pink_usa_0434|RBSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2616|||5.932|6.5671|6.9923||7.1184|7.361|8.0446||8.8208|10.091|10.3909|||9.747|10.5144|9.8617|10.0822|9.2351|9.8843|10.4329|7.8178|8.2008|8.1817|8.642|9.3039|9|7.05|5.96|
2022-02-13 18:24:22|pink_usa_0435|CDMGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.4397||75.0149|83.0977|||69.3267|69.3772|||58.9062||64.7663||59.8138|||74.4577|||80.4349||63.6136|73.8896|73.8896|78.3958|86.9513|65.0778|66.7178|49.265|77.1616|70.2204|85.36|88.1765|68.412|
2022-02-13 18:24:23|pink_usa_0436|ETCMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1027|5.2784|5.5808|3.0859|3.4571|3.3299|3.7354|4.4536|5.1615|4.1533|3.6569|3.6934|4.3211|3.9501|3.4229|3.4071|3.6117|3.595|2.0531|1.8827|2.0957|2.6823|2.9248|2.8037|2.7851|3.1235|
2022-02-13 18:24:24|pink_usa_0437|EUTLF|total_return_price|0.0604229607251||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7628|13.7046|15.8432|18.3196|19.389||18.4603|19.6985|21.9498|22.9347|25.4618|23.8859|21.0493|19.9574|17.2165|18.2915|20.8292|21.1402|17.6373|17.8896|20.8159|21.0309|21.2889|20.2078|21.9298|22.1409|19.5365|20.8163|22.049|21.119|13.6652|13.0786|15.6454|17.5675|19.9176|19.3978|15.1786|15.7421|16.6487|17.494|13.7811|13.8782|14.3816|15.559|8.51|9.4764|8.6547|8.476|11.3574|10.985|11.4411|13.4985|13.2|
2022-02-13 18:24:26|pink_usa_0438|TLPFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1172|22.9308|28.1306|26.5086|28.4938|28.7112|32.4158|32.5859|34.0377|35.618|40.6164|41.1345|40.2438|50.2904|47.8242|51.1482|62.3768|70.113|67.6157|75.2393|84.9204|92.9489|76.5305|87.2534|96.2971|108.4349|121.2306|101.384|126.5911|154.4566|168.9502|180.0885|205.91|203.45|220.5|
2022-02-13 18:24:27|pink_usa_0439|KLPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.616||20.7432|||27.2917|30.364|33.1852|22.7164|||26.2486|29.0564|31.0569|31.5299|30.8863|33.8512|36.0635|33.9813||36.8114|35.6946|41.1129|35.9841|38.5899|36.3977||37.544|37.3904|31.3517|32.8572|33.7093|31.7245|35.1569|34.7433|30.8554|29.874|24.8994|28.9114|27.6292|28.1685|31.5555|20.6051|17.7909|11.4994|21.1412|23.219|25.705|22.76|23.3895|
2022-02-13 18:24:29|pink_usa_0440|BNGRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.1719||66.5766|77.0012|77.4479|82.6881|67.8476|59.7861|57.8575|64.4147|62.0522|59.7283|62.5848|60.0272|65.5719|66.3915|77.1434||94.8382|92.9096|89.3899|84.8867|75.4559|64.0772|73.1898|67.3471|69.2951|65.2425|66.1235|60.3971|60.7886|68.7469|81.5409|90.6|84.3|75.11|
2022-02-13 18:24:30|pink_usa_0441|BMXMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.562|23.3061|29.004|33.7913||28.6408|29.6809|30.2363||32.7046|32.7046|||25.1455|25.1455|28.308|29.3107|28.5393|29.9278|30.1592|31.8296|33.2515|35.4548|33.5981|33.2781|30.6415|35.5227|36.2213|39.4144|41.9154|44.9405|50.7302|47.9952|54.7339|73.0719|82.7929|87.2415|78.0477|88.9715|86.9449|60.7972|79.7283|81.2479|77.9702|88.8959|104.2913|135.0324|147.4481|138.6578|122.1698|115.97|113.92|140|
2022-02-13 18:24:31|pink_usa_0442|RXEEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1511|16.5957|19.1334|18.2875|20.7205|20.6238|20.8494|19.1163|16.4604|14.7818|15.5932|15.0884|10.6378|11.8159|12.2697|9.6866|13.0914|14.5915|16.3279|15.0915|15.6658|17.0849|15.3204|13.4998|15.3099|10.0456|10.9729|11.2433|11.2853|12.8107|7.5268|10.2044|12.035|14.5569|19.5715|21|20.15|19.44|
2022-02-13 18:24:32|pink_usa_0443|RXLSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6644|||21.6441|23.1027|23.2747|21.3328|18.6466|16.949|17.8704|15.8507|11.3273|12.3232|12.4349|13.5517|15.1154|15.1154|16.949||15.3574|16.4743|16.2602|13.361|12.4349|9.5868|10.2941|10.564|11.1936|12.4103|5.7623|10.1035|11.8117|14.0545|20.3918|20.506|21.61|19.255|
2022-02-13 18:24:33|pink_usa_0444|MDOUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4848|17.4848|19.2572|19.7792|19.7792|11.8577|11.8577|15.4987|17.1184|21.9441|21.9441|23.68|23.68|
2022-02-13 18:24:34|pink_usa_0445|REMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0639|7.6172|8.2627|6.8085|6.51|6.8458|6.995|5.6053|6.8924|6.995|7.6199|7.6852|7.7598|9.0562|11.0055|11.2432|13.1465|13.3685|12.5715|12.6452|10.8841|12.5586|13.1264|13.0025|12.1186|11.0874|13.4051|18.1509|18.6505|18.784|20.4853|19.68|24.72|
2022-02-13 18:24:36|pink_usa_0446|SDMHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.0124|55.2998|61.9543|69.6754|69.2522|87.9833|95.5967|128.1767|122.0358|156.4808|159.708|206.9806|176.7579|169.54|201.7625|207.513|277.7581|298.8267|374.9214|378.7187|63.1165|72.8725|61.7681|67.9548|77.392|74.1583|69.7791|85.5037|99.2454|132.9154|97.0939|126.4412|159.0852|136.5652|160.1813|197.6981|248.2463|339.7606|363.2629|404.3|468|622|529.0645|
2022-02-13 18:24:37|pink_usa_0447|BICEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.13|61.7824||49.8381|48.9934|44.981|45.7413|41.0531|41.423|39.8758|43.5856|38.7198|35.1103|30.1495|31.2964|25.9034|23.5626|25.4192|28.6756|28.5862|36.16|30.01|26.71|
2022-02-13 18:24:38|pink_usa_0448|GGRGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7798|26.6505|25.3946|23.8974|20.2823|21.0804|27.2308|23.9725|24.9773|22.6767|20.7048|21.9725|19.9095|22.442|25.381|23.4749|17.1085|16.6108|16.308|10.6106|9.5026|13.9347|18.0146|15.5564|17.1551|11.7271|15.7765|12.6345|15.3161|17.9584|17.9|17.9|17.85|
2022-02-13 18:24:39|pink_usa_0449|FRIIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.45|45.39|42.13|34.11|34.45|27.6|33|32.75|31.97|33.41|36.85|39.3169|38|42|53.1|62.25|65.65||68.35|54.15|48|48||52.75|52.75|52.75|36.69|49.01|49.01|49.01|49.01|44.6|42.2|
2022-02-13 18:24:40|pink_usa_0450|NVYTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.94|2.3|2.95|6.59|11.47|9.5|4.8|5.04|4.94|
2022-02-13 18:24:41|pink_usa_0451|FRACF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9011|2.5391|2.7822|2.5021|2.4006|2.3937|2.9564|3.0371|3.3299|3.7934|4.5714|3.96|3.248|2.445|1.5696|0.931|0.743|0.5663|0.613|0.5|0.292|0.21|0.324|0.25|0.166|0.1962|0.24|0.3423|0.355|0.2017|0.3|0.298|0.292|0.2985|0.3|0.3723|0.32|0.3508|0.3719|0.2994|0.2762|0.285|0.2|0.2|0.4084|0.3871|0.4692|1.35|1.6075|1.31|
2022-02-13 18:24:42|pink_usa_0452|SDXAY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1231|4.3832|3.519|3.2019|2.9831|2.958|3.6895|3.6704|4.1101|3.314|3.431|3.9183|4.0938|4.3413|4.6557|5.3447|5.6885|6.1425|7.3125|7.9071|9.6007|10.4172|8.8993|8.6071|7.8322|9.8528|9.3316|6.8113|6.8086|7.2683|8.0131|8.6212|8.8243|8.9001|8.5135|9.5097|10.5086|11.7788|11.2409|10.5537|12.3037|11.5796|12.4903|12.7295|15.1176|14.0825|14.8691|16.4503|17.5442|18.0072|16.1568|16.4183|17.2148|17.9025|15.5616|14.3371|17.3322|18.2302|20.7454|18.932|19.4686|24.0982|20.6849|22.1751|22.5944|18.048|19.8721|18.9784|20.8231|21.3803|21.3855|22.3558|20.8354|13.2749|14.0524|16.6994|19.4827|19.3854|16.0182|16.4659|19.05|
2022-02-13 18:24:45|pink_usa_0453|NPACY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7094|3.3351|3.3351|3.8796|4.3217|4.2729|4.2241|3.6372|3.5059|3.2687|2.5579|2.7234|2.7836|3.4607|3.4231|4.0377|4.712|4.2259|3.6457|3.5446|3.0092|3.0585|2.5009|1.4497|1.3988|1.223|1.4694|1.6717|1.8213|2.226|2.4548|2.3668|1.7773|1.592|1.4646|1.892|1.7774|1.5688|1.4071|1.3025|1.3311|0.7891|0.8937|0.8082|1.4106|1.6653|1.8809|1.66|1.38|
2022-02-13 18:24:46|pink_usa_0454|SDXOF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6654|35.0114|39.8886|38.9932|43.7961|45.4721|47.2958|46.0934|45.3536|52.8321|55.3759|62.0672|56.905|57.2371|63.087|60.8733|65.5974|66.5169|78.8055|72.7905|78.0377|85.7255|92.8426|95.0405|85.8301|86.9858|90.1285|92.5727|78.2883|87.5896|89.7349|95.8241|108.2771|97.0204|106.7754|125.3706|107.5738|119.1288|111.7108|86.6217|99.2578|95.8033|103.1092|107.583|106.1765|110.4236|95.2963|68.0688|69.576|81.314|92.379|91.5817|79.2807|80.5934|93.475|
2022-02-13 18:24:48|pink_usa_0455|ALIZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3186|15.2148|19.623|18.3129|23.5725|24.4618|24.99|22.46|23.61|
2022-02-13 18:24:49|pink_usa_0456|DBOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0817|5.1262|3.5479|5.2477|5.8952|5.5782|4.8295|4.1535|4.6804|4.7151|5.152|5.226|4.1102|4.0311|4.7293|3.784|4.5222|4.732|4.934|5.2317|6.0278|6.6939|6.3121|6.2767|5.9814|6.1333|6.8335|7.1892|7.3021|7.7188|7.059|7.3266|7.246|7.1565|7.8013|9.6711|10.4786|10.497|12.4789|12.4584|12.838|11.2069|12.2334|13.5603|14.694|14.8762|10.2436|17.7136|17.3077|16.7257|15.8258|17.665|16.88|16.6|
2022-02-13 18:24:51|pink_usa_0457|MURGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4345|8.7243|7.6519|7.8663|9.246|9.0721|9.1359|7.5097|8.128|9.0765|9.1425|9.3229|7.3949|7.8008|9.6336|8.9061|10.745|12.1477|12.9732|12.9977|14.1019|15.5719|14.7666|16.0637|14.5184|15.1071|16.1667|13.7246|14.0233|15.6393|15.5168|12.9563|14.8095|14.994|15.2988|16.8118|17.6355|18.2576|19.7664|18.2507|18.892|18.7426|21.1146|23.2205|23.3305|27.1181|15.8196|24.8852|27.2972|28.6093|29.5716|27.7599|27.29|29.67|
2022-02-13 18:24:53|pink_usa_0458|CRZBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235.0762|231.9626|259.2065|227.2922|172.0259|159.5716|165.0203|161.9068|102.1258|92.2868|116.4483|104.928|56.356|52.9311|44.8357|90.0551|96.2543|120.4752|109.1512|108.0817|114.8132|128.0246|135.2594|137.6808|168.6669|204.1253||219.4587|233.5143|241.5004|280.4727|319.3987|261.9459|243.7687|197.0274|221.4814|144.2048|64.9795|29.9027|42.6029|88.2969|56.7815|58.7974|49.3898|55.1016|49.457|53.8248|29.5667|17.404|11.9611|17.4712|12.2299|13.0362|13.5738|9.9452|10.0464|11.2785|14.7094|16.8798|16.0316|14.5957|12.8376|13.2878|12.5485|9.8379|9.7715|8.1888|7.4116|6.5276|7.7127|9.228|10.1702|13.1524|14.7163|12.7298|9.9323|10.6559|6.2556|7.5864|6.92|5.83|6.09|4.01|4.18|5.26|6.495|6.237|7.2375|5.94|7.72|
2022-02-13 18:24:55|pink_usa_0459|VLKAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||809.0501|268.5276|256.5844|270.4293|125.8895|87.4233|75.9611|68.0394|85.7439|111.1495|115.9131|148.2658|100.4464|110.9559|132.9854|116.2798|146.1121|178.1182|159.5534|162.975|195.8336|222.9111|205.653|225.14|184.4384|190.7891|224.4124|203.4804|103.879|140.9755|125.3559|124.5733|124.3512|129.6184|134.4592|138.9088|151.839|183.6871|171.7114|154.8668|163.5852|145.153|150.6458|159.519|161.7647|183.2209|121.0784|151.3932|168.4156|205.432|374.0042|332.1216|316.51|299.23|
2022-02-13 18:24:57|pink_usa_0460|VWAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7884|2.1921|2.9465|3.2719|3.9046|3.1996|3.0478|2.8631|3.2879|3.4357|3.5248|4.6429|4.0364|5.4956|5.1309|6.5337|8.6475|11.4532|11.944|17.4895|17.8967|22.2981|20.9525|30.469|27.8242|23.8105|24.8132|13.0758|8.4285|7.609|7.0397|8.7402|11.9906|11.6933|14.3723|10.5157|11.1901|13.2053|12.4664|14.4806|17.5931|15.7132|17.3355|19.7379|22.102|20.886|23.0211|18.3039|19.4463|22.2979|20.7638|10.6393|13.5377|12.6434|13.2383|12.3743|12.9051|13.5848|13.6224|15.3992|18.2458|17.399|16.2572|16.1882|14.8082|14.9648|16.1228|16.1628|18.3928|12.4776|15.5137|16.8367|19.709|37.108|33.8148|31.72|29.44|
2022-02-13 18:24:59|pink_usa_0461|VLKPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7847|||97.4842|81.9305|83.2449|80.6161|106.0277|140.8592|128.3724|176.1287|135.6454|129.2487|156.4128|133.5093|175.6938|203.742|186.8233|179.5084|209.8004|252.7478|231.5658|235.6945|186.7336|200.1967|239.4731|210.7877|99.5194|132.8003|114.4366|109.599|114.7042|128.5276|131.7723|136.061|150.8507|180.6852|176.7243|151.5892|158.8746|143.237|141.9696|155.1122|159.9668|184.8903|106.9902|143.8004|151.5301|179.6091|276.2992|252.5271|222|202|
2022-02-13 18:25:01|pink_usa_0462|VWAPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5023|3.7104|3.5162|4.716|7.8022|6.5365|6.2764|6.5365|8.4611|11.8247|11.3288|13.8269|10.2714|11.1298|12.6346|12.1715|14.042|17.0867|15.7431|15.7691|19.0084|21.8324|20.0051|21.7458|17.0939|18.7808|21.9399|21.2697|9.261|12.591|11.0856|12.0996|11.0224|12.2553|12.8756|13.1004|14.7574|17.9646|35.2878|30.8647|15.7694|14.6489|15.0361|15.7336|16.242|18.3324|8.7943|14.2036|16.4775|18.2043|27.858|25.0371|21.4|20.16|
2022-02-13 18:25:03|pink_usa_0463|HVRRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8974|11.4364|11.2517|13.1412|15.9115|16.7639|17.6873|15.052|16.7781|18.8949|19.037|17.3748|16.1885|17.7371|21.3527|20.2801|23.0575|27.4047|27.8437|25.6935|26.3605|30.2745|32.029|32.9911|30.0471|33.8857|38.5203|38.9613|40.2725|45.7437|44.1359|45.7651|43.5035|43.9706|47.3057|51.2584|51.2584|53.9305|58.4011|55.3011|63.8138|60.4661|64.5389|74.8389|78.4323|91.0001|66.2555|83.803|75.0519|78.3087|89.2876|86|89.57|95.62|
2022-02-13 18:25:05|pink_usa_0464|DMLRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3248|15.7507|15.6105|16.7196|18.0008|17.2869|14.352|14.4507|11.7686|13.1097|12.8286|11.8507|13.0204|7.6253|9.3961|13.1061|17.3504|21.8403|22.384|22.39|23.85|
2022-02-13 18:25:07|pink_usa_0465|DDAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.9692|42.2994|36.908|38.8512|30.9708|33.0649|28.8493|24.4355|20.9817|18.6075|21.1242|21.2812|15.5935|19.2771|22.0971|22.2818|18.5844|14.9259|14.814|17.7649|18.3124|23.6491|20.6814|25.149|22.4402|25.6673|23.6103|22.808|28.0198|28.6957|31.7624|26.9854|28.8371|35.6324|44.5968|53.0712|55.0753|56.9435|48.0638|40.5576|32.5211|21.2442|17.684|22.3116|31.7179|33.7543|29.6374|34.1199|39.8129|44.9132|44.4467|45.6624|30.0927|28.8661|39.7158|30.9846|33.9709|37.7486|41.2028|43.4876|55.3664|62.2527|66.9621|70.1058|57.1971|63.8763|72.4184|74.8491|55.1467|64.8092|58.0439|54.0846|56.3517|59.8864|63.1204|62.0616|66.9619|71.8111|69.4035|63.0888|58.088|47.1348|52.5845|53.5993|47.2529|52.957|28.7601|39.8999|52.3178|67.4258|87.0622|95.01|89.185|76.65|
2022-02-13 18:25:10|pink_usa_0466|BMWYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.846|7.0183|6.9181|8.2549|11.0054|10.2133|10.0796|11.3179|15.3749|19.0423|18.1221|21.4007|16.5597|15.6203|20.7767|17.4163|17.7286|22.5412|20.8939|22.442|26.6287|27.703|30.705|31.8593|27.2847|28.1299|31.9958|28.6753|22.2329|27.2263|23.713|22.2744|22.3313|25.3717|24.8352|26.2307|28.3122|29.1288|29.7338|28.5267|27.0769|23.7177|22.7277|22.6138|21.5139|25.4243|15.6529|21.3342|23.6015|28.571|33.8533|37.15|32.33|33.05|
2022-02-13 18:25:12|pink_usa_0467|BAMXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8112|18.3337|19.6551|20.1506|20.1506|21.8023|21.8023|20.9764|21.6371|14.6009|22.7107|26.9225|27.2198|22.7933|19.4238|19.0274|24.9405|26.493|30.5562|26.7573|29.0697|27.5501|30.0607|30.325|29.8295|30.0607|29.2018||31.9766|36.4362|37.5924|37.9888|43.8027|42.4483|39.1119|36.5683|33.8265|27.2528|20.4809|20.1506|25.5127|33.103|30.4614|30.3277|34.4058|46.7128|56.5988|55.6505|63.2096|48.0579|46.4035|59.8605|51.9335|52.1454|67.6322|64.6097|63.4037|77.8509|84.4457|88.328|95.365|84.1713|83.0828|93.316|85.5632|69.0795|81.0705|68.9866|58.9662|69.0433|74.9189|72.1226|79.9875|85.6948|87.1259|90.0974|85.7502|82.2247|73.5103|68.4154|65.963|64.3891|76.8967|47.8174|62.6602|69.8506|86.0301|96.7937|109.956|96.5|98.95|
2022-02-13 18:25:14|pink_usa_0468|BYMOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2964|18.8948|16.705|22.3505|30.356|31.1889|32.5771|34.8908|43.5266|50.1558|51.8273|54.4649|43.2202|44.6547|55.2053|45.4996|45.3026|59.9715|61.5449|61.8991|75.1495|76.1439|91.5919|91.5919|77.6866|85.3|89.8055|81.3561|76.3443|67.4507|68.2522|69.9807|72.4238||78.6039||87.2398|82.9494|94.3923|85.3152|70.5987|71.4581|68.0784|58.7456|52.0486|63.109|39.3296|47.5581|53.1108|58.9047|65.1814|98.3|74.7549|87|
2022-02-13 18:25:15|pink_usa_0469|SIEGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4359|1.3694|1.3561|1.3561|1.3295|1.4106|1.3812|1.3224|1.2783|1.5267|1.5101|1.6097|1.5931|30.0675|17.0781|10.9813|16.7878|18.2732|15.3159|10.7809|11.9513|11.6016|13.7133|16.4421|21.4625|20.8722|18.9878|20.5161|23.2299|22.2292|21.5367|21.645|24.3325|26.1383|24.8294|25.2241|27.8623|31.2861|41.9662|40.4164|46.2578|32.5025|34.113|28.264|21.283|17.6237|20.977|29.1779|28.188|30.8693|29.9841|33.3451|38.9551|43.2301|43.6979|30.4563|30.8657|34.4409|28.6968|34.1605|37.0866|37.8733|36.8849|42.5627|46.3515|48.3174|49.0475|42.9103|41.6741|40.8325|39.7375|32.909|36.0485|40.5383|42.3378|45.646|46.3584|54.4613|55.933|56.0134|55.9813|51.9782|56.0537|53.7568|45.6721|46.306|51.587|45.5823|56.1444|35.951|52.1205|62.5642|67.7166|82.7|81.66|82.14|85.6|
2022-02-13 18:25:19|pink_usa_0470|SMAWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.1246|47.9338|39.5996|46.0029|63.0897|63.5278|67.7204|66.2707|73.3465|85.5583|96.7698|97.6586|66.0822|67.8313|74.2901|58.004|74.1126|80.1357|82.4922|77.1895|93.4944|105.8171|107.093|104.4321|94.2224|90.3047|90.0514|83.1748|72.4341|79.6955|86.3184|84.4958|100.0306|103.0029|119.8427|122.7584|121.7075|121.9093|113.1129|116.9134|117.7188|100.3537|100.4086|111.9834|99.2323|122.4289|84.5837|114.1685|125.9986|139.836|165.5|163.7556|176.1388|173.06|
2022-02-13 18:25:21|pink_usa_0471|AUDVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||490.4017|405.1723||696.2129||||886.2682|885.2834|876.4207|877.4055||729.6941|787.7939|681.4417|643.0368|691.6683|745.4402|812.4336|805.5193|876.4207|843.9242|831.526|760.6855|778.7598|792.9794|891.8231|746.6541|725.1513|713.4585|684.722|696.7616|652.765|680.7583|796.398|843.3178|850.9974|945.2829|863.1857|914.7132|872.0048|892.0213|897.1202|894.9767|886.5523|1021.9404|1725.8983|1849.3726|1940|1940|1940|1940|1940|
2022-02-13 18:25:23|pink_usa_0472|DTEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6452|7.2875|7.824|8.7511|6.9149|6.756|8.0031|10.222|10.9422|12.1735|15.031|15.966|15.8007|26.8305|30.326|21.6226|13.0498|11.1447|8.8357|8.7111|6.0143|6.5576|5.8126|3.6993|3.286|5.0463|4.3787|6.0396|5.7376|7.2038|7.1681|7.0342|7.4144|9.0118|7.931|7.6219|7.5474|6.8812|6.9598|6.9741|6.9001|7.9132|7.1871|8.4557|9.0161|9.953|7.6152|7.9293|7.3771|7.411|5.9821|6.2627|7.2499|7.8019|7.165|6.7409|7.8731|7.3937|8.9071|9.6058|7.2089|7.0369|7.4056|7.4752|8.4311|7.7692|7.2345|8.5749|10.737|12.6931|11.9283|13.3928|11.5581|12.1467|13.9393|13.5708|14.0083|14.095|14.1186|13.856|13.7009|13.9539|14.3211|15.2249|15.77|14.9258|13.8516|13.6757|14.1985|15.0446|15.3887|16.0893|15.5047|15.115|12.0066|16.1988|16.2761|17.6477|19.5507|21.26|20.15|18.51|
2022-02-13 18:25:25|pink_usa_0473|SAPGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9116|27.6053|27.3613|32.4321|41.2848|38.6373|38.8896|38.0797|40.5541|42.0219|48.581|49.5301|42.8699|44.6987|60.9608|49.1168|62.1797|69.1031|72.2034|66.1265|66.4712|75.2663|68.3186|69.5525|68.8862|63.385|66.3517|65.818|59.0341|73.2369|72.0833|69.8472|82.786|79.4709|91.2507|99.9098|103.3501|104.0099|97.3178|108.6471|115.0358|95.3053|108.6279|129.2312|116.311|128.9114|83.5501|132.8545|152.3956|127.9569|119.4893|141.37|139.69|139.36|
2022-02-13 18:25:28|pink_usa_0474|BAYRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3747|5.5066|4.9131|5.7108|5.2223|6.3678|5.7108|5.2333|5.1816|6.576|6.0596|5.432|3.994|4.219|4.9644|4.4357|2.9385|3.1319|1.9542|3.4145|3.2246|4.2875|3.7015|4.183|4.1252|5.1386|5.2252|5.7096|5.9473|6.7625|6.6816|6.9361|8.3833|9.0526|10.5473|13.02|13.6962|15.4843|13.7636|14.0766|13.6097|10.0992|8.9907|9.5274|12.5136|14.38|12.0782|10.0754|12.4287|13.2361|13.6715|14.4532|9.9256|11.7169|13.3018|12.8491|16.2284|18.332|19.8867|20.92|22.9057|27.5139|26.0542|28.254|29.1944|28.2118|31.3382|29.026|26.153|26.1878|23.7864|20.8252|21.5108|21.588|23.733|29.4627|28.3942|26.9466|24.8224|24.79|18.8885|15.3326|15.7067|15.2069|16.9395|19.0611|12.4512|18.5342|16.2392|14.2623|15.352|15.4|13.405|13.255|
2022-02-13 18:25:30|pink_usa_0475|BAYZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6874|37.2388|32.7218|36.894|48.9621|54.41|46.4891|41.9315|49.6782|52.9119|54.049|60.1549|41.0031|44.8846|52.6401|52.2556|65.8367|71.5175|75.8063|85.4781|90.6831|105.288|104.1005|111.4577|110.7094|112.2454|16.9865|111.7447|101.5541|100.5446|92.8535|80.0971|84.1307|84.6319|93.003|112.2692|111.166|104.0581|96.1333|98.0595|78.9667|59.3513|61.1101|64.4565|67.3755|73.6646|53.8673|72.2556|65.1553|57.3324|61.5618|60.99|53.28|53.446|
2022-02-13 18:25:33|pink_usa_0476|RWEOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.639|18.966|17.0567|17.0567|17.4385|19.6024|18.2659|19.7934|20.7735|18.5841|19.0169|18.966|16.5984|13.4926|11.125|16.1989|14.174|20.4884|22.9928|25.5143|26.34|30.3585|32.6705|35.5837|38.3691|42.3765|48.2597|47.7766|64.6874|62.7547|60.0547|62.8116|69.519|77.875|67.2169|72.7077|56.7631|53.2759|42.2685|49.1507|58.1907|61.3762|54.1902|41.99|43.7488|42.3845|40.2054|37.3548|24.575|25.1197|33.6396|28.7099|33.9158|30.4427|27.5843|25.4253|27.6696|28.8988|31.8133|34.9605|33.063|26.3354|21.8585|18.5742|8.906|10.73|10.4474|12.6825|13.9756|10.1905|13.6159|18.891|19.559|17.2468|21.2888|20.9929|23.2426|19.6127|24.6734|24.5346|29.5384|28.6838|24.2782|34.2288|36.6167|39.5071|37.061|36.08|36.94|40.04|
2022-02-13 18:25:35|pink_usa_0477|DPSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.58|11.8603|9.895|12.5154|11.4986|12.1742|13.3416|9.2332|11.0369|13.7782|12.2943|14.9578|16.5604|17.2978|19.5962|25.3497|28.5029|28.8143|28.7253|25.9105|26.9049|25.6058|24.3204|22.7601|23.7218|22.562|23.0749|26.4207|27.8953|28.8799|33.1148|38.6427|42.4982|37.8329|29.3416|33.1312|24.8076|29.5503|30.0272|30.9346|35.7454|25.6134|34.6301|44.9933|48.4603|53.1836|69.6|63.09|63.41|
2022-02-13 18:25:37|pink_usa_0478|DPSTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4591|12.457|8.2542|10.2079|14.9878|15.9169|13.9751|12.4327|15.6364|14.1068|14.8971|16.3163|11.4809|12.9171|16.5287|14.3532|16.9961|18.6958|20.0639|21.9281|28.6386|32.355|32.8922|31.4567|28.4009|28.7707|28.5971|26.8725|23.7108|26.0197|24.6316|25.3211|28.3059|29.821|30.3926|33.9136|39.7009|43.4569|39.1021|29.2222|33.8093|24.7042|29.3039|30.2047|31.0998|35.7012|26.3907|33.064|43.2747|48.4832|53.7404|68.01|62.9|62.2|
2022-02-13 18:25:39|pink_usa_0479|BFFAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1661|52.0221|53.3675|62.884|42.3116|43.5706|59.044|46.008|59.6311|64.5285|61.8384|65.243|69.7764|75.5257|78.3298|85.5034|68.6855|64.2571|74.1751|66.5386|56.5318|59.3986|56.7229|56.5994|64.446|72.8901|78.8249|77.8173|85.4836|90.2153|84.0822|81.3668|77.6392|58.5222|62.8779|63.6658|62.808|65.855|42.846|53.4777|58.6253|76.4035|78.8581|78.0684|75.26|68.69|
2022-02-13 18:25:41|pink_usa_0480|BASFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3014|4.7451|4.7451|5.7061|5.6895|6.834|6.2701|5.0049|4.8795|5.7164|5.41|5.1277|4.5645|4.9522|5.6406|6.1683|5.2541|5.1964|5.2638|6.0939|6.48|7.5016|7.011|7.558|8.1225|10.1422|10.1366|9.7088|10.4192|11.0119|10.9488|10.9707|11.3462|14.0707|15.1171|18.4813|19.8654|21.8637|19.4583|21.5159|7.4162|5.3512|4.4838|6.1705|8.2044|9.7392|9.6062|9.088|10.1923|12.9691|13.4506|15.5289|10.4497|11.499|14.7643|12.4859|14.897|16.5762|14.9745|17.404|17.4667|18.5057|19.5394|21.9017|17.1958|16.0559|18.6348|17.5468|14.1609|14.4991|14.2698|15.7374|16.252|18.1329|19.7665|19.8787|21.5925|22.8789|21.4913|20.1657|19.6773|14.9454|16.6055|15.7601|15.6436|16.8621|9.7302|13.4675|15.5657|18.8658|19.8863|19.95|18.33|17.427|
2022-02-13 18:25:44|pink_usa_0481|WRCDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3982||12.5309|10.9156|9.4471||13.7056|16.3978||15.272|18.111|18.0915|17.8066|22.7612|24.1024|26.0407|26.3689|33.2169|39.1008|40.9308|43.5438|36.2454|43.4154|42.7636|39.4106|45.6354|49.0649|37.3885|42.9959|51.6508|41.4967|52.7749|64.2369|89.1736|113.6015|114.21|167.2791|227.2798|143.8101|137.6931|169.45|162.975|115.6|114.71|7.6|0.97|0.3999|0.5226|0.49|0.274|0.001|
2022-02-13 18:25:46|pink_usa_0482|WCAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.0465||20.9352|21.8955|25.6608|21.0301|27.546|32.1078|44.8352|55.6276|57.5726|82.7456|112.4812|74.3317|69.3583|83.4|80.78|58.45|56.11|1.74|0.4799|0.215|0.237|0.235|0.17|0.0452|
2022-02-13 18:25:47|pink_usa_0483|DLAKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7807|7.9931|6.2872|7.1808|10.3092|9.7198|9.5101|7.7702|10.2469|12.3439|11.4767|12.6672|8.2502|7.0354|8.144|6.6616|8.4102|11.5565|12.6697|12.0889|11.4112|12.7726|16.3061|13.4893|10.5585|10.4717|9.437|8.0707|7.9003|9.976|9.7716|7.4767|7.3963|8.658|10.0741|14.4374|18.1903|24.5546|20.4168|18.0629|16.8975|15.367|15.0313|12.0109|11.1408|13.1664|7.1966|7.5889|6.0697|8.1808|9.6501|8.7586|7.7244|6.99|
2022-02-13 18:25:49|pink_usa_0484|IFNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.3835|73.6864|44.8343|30.8038|29.6054|20.1338|13.2858|16.9535|18.9711|12.7557|6.6771|6.3949|6.1128|8.2929|12.6189|11.4647|11.6272|11.251|9.259|9.2504|8.1476|7.9253|8.1647|7.8398|8.5579|9.2932|10.4217|11.9093|13.0293|14.0125|14.3373|10.0797|5.4802|8.1476|6.2838|0.9319|0.9319|3.0179|4.5739|4.7364|5.3947|4.9928|5.3092|7.8654|8.7498|9.1907|7.3751|6.5277|8.6512|5.8468|6.517|7.1872|7.4705|7.5781|9.2821|9.5332|10.6446|11.2135|10.4762|9.739|11.2584|11.7592|9.8581|13.8458|12.9066|13.2845|15.7411|16.3742|17.669|20.6457|23.9861|26.0536|27.3233|25.0294|22.4403|19.0479|21.5866|16.6745|19.7189|22.1214|11.8548|23.327|28.4794|38.3468|41.8|41.17|42.68|46.36|
2022-02-13 18:25:52|pink_usa_0485|FSNUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.999|7.6869|7.6331|8.5663|8.5364|9.2841|9.215|9.4153|11.726|11.6776|11.307|11.1958|12.0506|13.7833|14.8458|15.5093|16.7902|16.4124|16.4983|18.506|17.8647|18.5525|20.1531|18.9291|18.1536|17.4015|18.9235|17.1903|11.4193|12.9778|12.8563|11.4449|13.3556|9.2654|12.1343|10.8503|11.4978|11.0269|13.11|12.01|10.07|
2022-02-13 18:25:54|pink_usa_0486|ADDYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7876|26.5921|30.8265|25.9146|29.1751|23.8143|16.0061|14.0752|16.1968|22.4099|23.6525|23.1898|22.4526|27.0861|28.955|27.0947|33.1389|29.0643|28.3561|34.363|33.2922|37.3871|39.5456|46.181|49.4745|48.3462|54.2766|48.301|48.0211|35.9767|32.0969|36.7131|36.8128|37.3011|44.9924|54.3365|66.2921|81.9401|72.1827|91.8118|92.3279|106.427|97.4417|114.6033|107.076|120.0322|101.2863|118.9679|150.8916|154.2459|159.6631|113.52|135.4858|163.7249|176.7461|153.6819|174.23|157.1|141.51|
2022-02-13 18:25:56|pink_usa_0487|ADDDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7646|32.5849|29.3489|34.7919|47.0121|52.001|47.1919|45.5374|57.1823|59.3572|57.5447|65.9272|60.2|59.4387|70.8208|65.0663|76.394|80.7892|95.1618|97.425|98.917|114.7017|98.3184|94.441|72.3002|65.0233|73.9152|73.0514|74.5819|92.0185|109.887|128.0661|164.2007|150.68|181.1492|180.6908|213.5629|195.4611|227.0623|213.2079|239.4098|198.6621|236.0711|296.8193|297.1062|323.5331|225.088|262.5614|329.7663|367.957|302.2808|367.7|312.2|291.63|
2022-02-13 18:25:57|pink_usa_0488|DLVHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.12|52.4288|36|35.8451|39.878|42.6|47.14|75.7634|77.6457|103.0254|113.3843|155|127.5|134.41|136.7516|108.72|
2022-02-13 18:25:58|pink_usa_0489|CTTAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6178|1.5259|1.388|1.2501|1.195|1.0984|1.1031|1.0111|0.6177|0.9633|1.0957|1.32|1.1251|1.081|1.0663|1.5671|2.1222|2.8208|2.7567|3.7175|4.3959|4.8596|5.7602|5.6796|6.2899|6.8769||7.5261|9.0461|8.9061|9.8547|11.1937|10.7515|9.6736|7.652|7.8692|7.8605|3.1785|1.3622|2.159|4.3085|4.1853|4.1197|4.6025|6.1053|6.2727|7.3541|7.9316|4.7544|5.2575|7.7764|6.4747|8.2981|9.3601|9.9821|10.6766|14.3753|18.9848|19.8708|20.1781|17.7599|18.5768|20.7458|20.8267|17.7836|21.8162|19.3404|17.0723|18.9478|17.3482|18.7952|19.7813|22.8486|24.6888|24.2535|21.2871|17.4159|12.9135|14.4657|13.2784|12.5353|12.3616|5.9347|9.4666|10.11|14.93|13.49|15.205|12.23|10.62|
2022-02-13 18:26:00|pink_usa_0490|HLBZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.3743|39.9407|23.7849|37.9661|55.0644|62.2447|49.75|47.3553|43.3452|55.7811|62.7199|57.5033|33.5964|37.762|53.8358|40.3882|52.2692|54.5602|63.2265|61.1204|72.2664|70.0372|76.4965|78.9284|62.6814|65.9197|73.9463|77.9945|64.4595|77.37|77.1836|74.8997|87.6238|86.8035|87.6238|86.412|93.9838|101.5504|92.4245|85.9925|74.7599|55.464|67.7407|76.8012|67.3763|69.7205|40.2221|51.5712|58.7176|73.4092|90.162|89.662|78.3|66.943|
2022-02-13 18:26:02|pink_usa_0491|HDELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8677|10.5283|11.7829|10.7318|6.4001|6.9511|9.9943|7.608|9.0954|10.2238|12.4976|11.511|13.589|13.2613|14.5288|14.9654|11.4656|12.3754|13.7204|14.0099|11.8978|14.8459|14.8547|13.4738|16.6912|16.3646|16.7628|17.4817|18.3908|19.3927|17.571|15.6145|14.9158|11.4128|13.3459|15.4201|13.617|13.8551|8.2286|10.3502|11.3026|14.6554|17.7556|17.43|15.37|13.5|
2022-02-13 18:26:04|pink_usa_0492|TKAMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7073|27.037|26.249|16.7935|18.8126|18.7634|19.3543|24.5106|23.5896|24.4761|28.3864|29.0601|28.217|25.9553|23.4688|23.969|17.3167|13.68|14.2|13.942|13.46|5.55|6.88|5.0032|9.93|13.33|10.5|10.51|11.02|
2022-02-13 18:26:05|pink_usa_0493|KNRRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3378|23.5218|26.7513|22.655|24.423|20.2881|24.8384|28.873|33.3468|30.2526|29.58|28.08|24.92|
2022-02-13 18:26:06|pink_usa_0494|ENAKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3888|19.2114|13.1375|18.3627|22.6122|21.6189|19.5104|16.5006|16.6976|17.391|17.1888|16.92|12.8815|13.4372|15.0922|13.3898|16.7456|12.4099|11.1816|11.6817|13.2211|13.0981|13.7259|15.6951|14.176|13.3591|11.6263|10.4791|6.4077|7.441|7.4487|8.3955|5.7654|5.5834|6.4114|8.4211|9.5349|9.3155|9.3071|9.3118|9.1666|8.5697|9.717|10.197|8.9383|9.7305|9.2756|10.6627|10.5804|10.3181|10.0214|11.79|12.78|13.51|
2022-02-13 18:26:08|pink_usa_0495|EONGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3564|8.647|9.2964|9.276|7.0698|7.2872|7.0365|7.8389|7.8389|6.0922|6.8676|7.6132|7.1065|7.8227|6.4214|7.0957|7.1102|6.9536|7.3333|8.0239|7.1164|6.0766|5.6708|7.628|7.3379|9.3751|9.9164|10.9004|11.1986|13.7199|13.1445|14.0187|14.8017|16.4544|17.2519|17.9862|20.3421|23.0279|22.9609|28.5069|32.5839|36.6449|33.1846|34.8642|26.7688|21.2885|14.8674|19.6916|23.6271|23.5993|19.8634|15.653|16.6927|17.3396|17.2241|16.9038|13.1864|13.3714|14.9434|13.0559|16.2037|12.0612|11.1515|11.4532|13.2721|13.0092|13.3929|15.272|13.8302|13.0648|11.4521|10.3157|6.4097|7.496|7.1493|7.7459|6.7082|5.6787|6.4795|8.5394|9.3142|9.2595|9.3647|9.2097|8.9879|8.5879|9.6576|10.2147|8.8491|9.6229|9.1063|10.8082|10.4977|10.1777|10.9471|11.92|12.68|13.61|
2022-02-13 18:26:11|pink_usa_0496|COVTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.7263|45.3126|49.3692|29.9495|32.7373|32.0626|37.6905|45.6969|43.3571|39.1225|36.8993|22.6475|24.9294|22.9574|22.8819|21.5157|14.5019|18.0447|26.1215|30.3613|33.4903|33.51|33.89|30.4|
2022-02-13 18:26:12|pink_usa_0497|CVVTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6383|65.8329|69.6934|67.9064|104.272|88.2336|76.4564|71.9104|52.2876|48.1485|43.3741|46.5824|43.845|28.3374|35.6589|50.4585|61.5586|66.1999|65.7|66.49|61.38|
2022-02-13 18:26:13|pink_usa_0498|TUIFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3024||2.3871|2.5606|3.5552|3.5722|3.4996||3.5764|3.86|3.8638|3.8081|3.8854|2.9838|2.4421|2.9669|2.8907|3.1051|3.3091|3.7927|4.5468|4.923|5.1301|4.3709|3.2055|2.5846|2.2646|2.7864|3.0375|1.1785|1.2317|0.8771|1.6473|2.1168|2.0745|1.9306|1.5335|
2022-02-13 18:26:15|pink_usa_0499|LNXSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6771|16.873|16.5606|19.8638|28.9252|33.5229|40.7542|41.8959|50.1028|67.242|61.5289|69.6451|43.0748|46.2487|66.1991|55.2445|77.5346|80.7085|68.0128|56.904|60.4498|59.1893|67.5594|61.1321|53.4299|43.1359|49.217|57.447|43.9693|43.8767|44.2007|39.8871|55.1699|60.4462|63.5379|70.763|72.2607|72.4947|72.1978|72.7109|73.9825|43.2002|50.9592|53.6177|55.3165|65.2485|38.3964|51.2529|57.5851|75.0156|74.9934|71|72.08|61.0756|
2022-02-13 18:26:16|pink_usa_0500|FMCQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2006|39.3073|31.7633|40.9801|49.1301||51.5705|49.3603|51.6073|52.4914|65.384|67.3824|60.2134|62.6213|62.1609|63.0357|65.1077|64.4032|60.5493|63.7724|60.5493|65.1538|64.5552|63.1081|65.494|70.4528|78.2185|80.3892|73.7931|78.7799|77.47|75.2526|82.5692|79.2945|77.7507|91.2892|90.3349|98.8023|93.6096|95.0768|98.8666|60.2106|76.8384|74.5252|66.7742|71.7377|61.334|81.6407|81.5622|80.1714|71.3266|82.5326|71.8106|62.7119|
2022-02-13 18:26:18|pink_usa_0501|BDRFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4861||17.1772|17.2536|17.6544|19.3442|17.8262|18.4178|16.4234|15.9939|17.559|18.0114|15.9813|18.0787|17.1779|16.7606|17.9252|16.1395|18.3522|21.1084|21.2249|23.0494|21.7878|22.0376|22.243|20.8742|20.3266|23.365|23.0695|23.4832|20.8335|22.5934|21.5119|23.0003|20.9165|24.42|22.68|20.49|
2022-02-13 18:26:19|pink_usa_0502|MKKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2847|7.1116|7.4297|8.5874|8.4729|7.8241|6.7809|6.527|7.2402|6.733|7.6934|9.1781|7.2847|8.5977|9.593|8.8384|11.157|11.8256|13.0691|13.6041|14.0546|16.1062|15.0717|15.9459|16.2105|17.578|20.8532|18.8035|16.2882|18.3082|15.498|18.4336|20.4216|19.6151|20.6021|23.5162|22.0637|20.6349|18.3231|18.4778|19.7432|20.414|22.1224|20.519|21.3601|22.92|17.3795|22.9839|29.3215|33.2548|33.332|38.3|47.17|52.1|
2022-02-13 18:26:21|pink_usa_0503|MKGAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.7152|37.8697|41.839|47.8024|42.8244|43.3827|37.1021|33.9618|41.1031|37.009|40.9402|48.9654|37.0498|45.6437|50.8729|47.4534|59.0842||71.0871|74.4368|69.4618|84.2066|75.1951|81.7571|86.8244|90.4526|107.6169|99.9926|84.3133|92.8162|79.2745|96.8434|101.9012|98.5325|106.5678|119.3523|111.768|102.5022|91.0841|93.4006|100.5912|99.9397|109.8376|104.7918|111.5399|113.9849|101.9947|114.1304|145.0769|168.9923|167.3831|191|217.1999|262.68|
2022-02-13 18:26:22|pink_usa_0504|HPGLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4999|20.1905|19.6109|21.2821|19.4176|12.6939|12.7422|15.3936|34.9245|31.5641|38.8482|97.0022|25.4112|53.2755|75.7448|115.13|119.62|147.87|
2022-02-13 18:26:23|pink_usa_0505|ZLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|20.31|16.4|13.18|20.53|18.54|20.09|23.07|24.61|26.41|26.59|27.505|19.96|13.06|20.03|21.52|22.175|25.12|18.73|35.43|45.726|55.94|48.42|60.9075|47.18|39.97|
2022-02-13 18:26:25|pink_usa_0506|DWHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4799|15.2117|12.965|12.965|12.1226|15.53|16.6159|17.1307|16.9622|17.0745|16.3537|19.3401|19.0404|20.1731|20.8939|21.89|22.9814|22.9848|24.565|26.241|29.6408|31.848|34.7645|29.0662|32.0829|36.9863|40.5185|42.3068|43.3359|46.4484|47.7892|45.1076|47.6934|36.5471|33.9592|38.2428|32.9634|43.1349|48.7521|52.0179|89.701|61.6055|61.8|42.86|
2022-02-13 18:26:26|pink_usa_0507|DTCWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5391|19.5972|20.1032|20.6093|22.2344|22.2813|21.9999|22.924|17.8194|17.243|19.5005|18.1004|22.2539|24.4557|26.1036|22.7646|30.53|30.78|21.15|
2022-02-13 18:26:27|pink_usa_0508|PBSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6728|3.5613|3.2561|4.085|4.2871|5.1497|6.1874|7.2728|8.5096|7.9973|8.1337|7.4632|7.8845|8.9287|9.3943|9.2275|9.6369|9.7052|8.186|8.2855|7.6565|8.7116|8.7855|6.958|7.1173|7.1508|6.0098|5.8482|3.9587|3.1597|3.6593|3.3771|3.7119|1.7615|2.6958|3.1727|4.034|4.944|4.925|4.64|3.93|
2022-02-13 18:26:29|pink_usa_0509|MAGOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7283|4.3707|6.9534|6.0793|6.4925|6.421|8.6778|9.3772|9.4566|10.6926|6.9713|7.1907|10.7413|7.9382|7.4263|8.5638|8.7994|8.9687|9.6921|10.0456|10.3497|10.436|9.4672|9.5267|8.9743|9.4554|8.9199|8.7267|9.1393|8.7487|9.0691|8.6653|8.8847|9.3237|9.7758|9.9119|10.1841|9.7891|9.8355|9.562|7.3882|6.405|5.03|4.63|4.21|5.4|5.65||||||
2022-02-13 18:26:30|pink_usa_0510|LEGIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3515|47.3515|45.8099|47.4487|52.0146|55.5695|62.4812|65.1436|68.4931|62.653|69.79|71.9285|75.8277|77.7322|85.1962|67.0352|70.4271|83.8271|89.0257|96.8561|95.9197|96.8335|108.9798|95.0515|109.9738|112.795|102.1235|109.6894|104.0868|120.4333|141.5245|142.4444|131.1041|147.11|160.2616|141.9|
2022-02-13 18:26:31|pink_usa_0511|VNNVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.0444|39.1548|45.6959|43.4717|43.1344|44.4609|41.3962|47.7177|44.7101|45.9465|49.4736|44.8045|57.6798|65.4535|72.7574|63.6955|66.1146|63.5581|54.02|
2022-02-13 18:26:32|pink_usa_0512|FPRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.668|28.289|28.6388|31.5833||35.0332||34.8826|32.3316|29.3677||30.9517|31.4084||29.9605|26.3162|27.6874||35.4608|42.5156|46.1214|52.4478|48.891|44.2361|42.4286|32.9633|38.3762|41.89|41.55|42.19|19.89|23.15|19.61|29.04|30.5|34.97|33.61|30.851|
2022-02-13 18:26:33|pink_usa_0513|MTTRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.791|3.7472|3.2442|2.1769|2.1937|2.2067|1.6432|1.7977|1.719|1.6179|1.7583|2.2521|2.7049|2.2443|2.3791|1.8201|1.6881|1.94|1.8142|1.5277|1.8634|1.6732|1.7744|1.7819|1.9556|1.956|2.0652|2.1027|2.598|2.143|1.5642|1.3298|0.6518|0.9519|1.039|1.0428|1.0504|0.4286|0.5781|0.9184|1.3504|1.1021|0.952|0.8075|0.8132|
2022-02-13 18:26:35|pink_usa_0514|DURYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8547|6.8189|7.0665|7.6505|9.0001|10.0416|11.6763|12.6384|11.0543|5.0628|8.8926|6.2958|6.2958|8.1451|5.2478|5.4684|5.5836|6.9413|7.4371|8.2106|8.1808|8.18|10.33|9.05|
2022-02-13 18:26:36|pink_usa_0515|VONOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1475|13.0761|14.8538|15.2878||15.033||16.8165|18.4302|20.735|19.7467|20.4516|20.7585|19.5344|19.9166|21.818|22.3887|22.8277|21.1595|27.3844|31.1802|35.1774|29.7844|30.947|27.9699|27.15|
2022-02-13 18:26:37|pink_usa_0516|MPSYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|19.5|21.52|23.15|26.45|28.9|26|24.7|25.6|22|31|38.9628|40.65|56.18|77.5625|75.75|92.6|92.05|98.8|92.7|74.5|75.73|64.9|62.3875|45.85|37.6|41.95|48.42|59.42|68.87|82.9|100.1|103|122.0001|108.55|109.7|90.75|103|116.8|138|88.65|128.15|121.55|114.346|99.95|84.75|47.86|36.596|
2022-02-13 18:26:39|pink_usa_0517|SMMNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.694|19.5364|21.2686|19.5743|20.2273|20.541|18.5622|22.9638|19.3535|23.6455|22.0705|25.3289|26.7|30.88|33.45|38.19|
2022-02-13 18:26:40|pink_usa_0518|BNTGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9347|9.6125|9.63|9.5018|10.9233|10.8592|11.1913|8.4328|10.1368|10.3466||10.0145|7.9959|10.7267|8.4769|9.513|9.915|10.0222|10.5156|10.1603|11.6182|10.7845|10.1955|11.626|7.9775|9.5524|9.2612|9.3484|10.3498|7.0244|10.3124|12.5466|15.504|16.9188|18.78|18.96|17.78|
2022-02-13 18:26:41|pink_usa_0519|RNMBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0804|7.7985|7.7242|8.4878|9.9169|10.6357|12.0388|12.2361|8.4893|7.5469|8.6639|9.1854|10.7148|11.9093|13.4045|10.3419|12.3441|11.9419|14.7575|17.3342|20.5248|23.1563|25.9968|19.8485|19.6638|16.4327|18.833|22.3401|23.5383|21.2175|13.6324|17.0454|17.4752|21.0503|19.4581|20.11|19.19|18.8|
2022-02-13 18:26:43|pink_usa_0520|POAHY|total_return_price|0.0673575129534||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0299|5.3359|5.4851|5.8583|4.515|4.4329|3.7314|3.903|6.0703|5.1583|6.2943|4.2919|4.5715|4.0124|3.9717|5.1224|5.6035|5.7035|6.7646|7.4028|7.9532|8.7828|7.6271|6.596|7.9872|7.9299|6.5218|3.7235|4.3189|4.6041|4.3686|4.4973|4.6776|5.0295|5.1114|5.9604|6.9319|7.5008|5.996|5.2573|5.6011|6.2025|6.1739|6.9201|3.8145|4.43|5.745|5.4168|10.5721|10.7127|10.51|10.78|9.71|
2022-02-13 18:26:45|pink_usa_0521|KUKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8098|57.212|59.0709|70.6176|81.2397|83.4232|75.0533|87.5442|101.0579|116.8363|98.014|91.2953|106.3136|117.3797|166.7424|136.3502|111.2736|109.1789|88.8055|54.8365|63.5313|59.5114|39.7471|42.9965|31.4499|45.056|43.2897|45.2256|47.8601|63.06|81.55|82.27|
2022-02-13 18:26:47|pink_usa_0522|STWRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7456|4.8411|5.7738|6.8102|8.039|9.5253|7.66|8.8976|9.9991|12.0214|12.2583|7.5504|8.3232|7.5504|6.7154|8.3321|9.4691|8.6421|7.0205|7.9782|7.9051|8.2222|8.3906|5.6397|5.512|6.0438|6.3635|6.6225|6.4755|8.7259|8.2299|9.7363|8.3861|8.9647|10.9303|10.9744|12.749|12.2255|11.2647|11.3675|8.201|8.2103|7.9063|6.6443|8.5277|6.5105|9.1874|12.3586|10.4716|10.2467|11.21|12.08|9.62|
2022-02-13 18:26:48|pink_usa_0523|SWDAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.6692|34.1866|27.8493|27.0302|32.6432|31.2551|33.3596|22.6196|23.9698|22.3566|24.7241|26.2157|25.6798|34.1653|28.449|37.6598|32.6687|35.7178|41.5736|43.8755|51.3339|49.3726|44.0614|43.8368|32.054|31.4457|33.0588|27.0986|33.7296|24.0515|38.6086|48.9709|41.9778|38.7849|42.8475|50.14|38.285|
2022-02-13 18:26:50|pink_usa_0524|BFLBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9351||10.7452|11.8701|10.2797|9.0384|10.7064||12.3744|15.2488|12.909|15.9426|15.4182|13.5545||16.3541|17.2772|16.5811|17.2353|18.8624|20.9172|19.6709|10.5352|9.9354|10.3352|6.951|6.4331|8.5139|7.6416|5.4336|5.6789|6.8602|7.7421|6.8056|7.5144|8.5002|8.5411|9.3498|8.632|5.3609|6.8874|5.281|5.2248|6.7979|2.9121|3.6772|3.7526|5.6761|6.7321|6.11|7.1|6.705|
2022-02-13 18:26:52|pink_usa_0525|PUMSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.642|4.4632|5.1733|5.0236|5.2527|5.5101|6.4877|8.0138|7.9848|5.7391|7.6205|9.0628|11.4752|9.7814|12.05|11.5|12.05|
2022-02-13 18:26:53|pink_usa_0526|PMMAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.365|14.7426|20.4128|31.6587|33.2653|28.8236|27.028|28.1621|33.9268|28.2566|28.4089|31.9362|27.5509|33.8428|33.7427|26.8359|27.6939|28.5519|27.229|29.307|29.3309|26.8414|27.0678|23.8453|21.8343|17.5009|15.466|18.8656|21.185|20.1764|22.5759|25.4554|24.3502|30.8735|36.9869|36.9446|42.0836|46.7991|54.0491|49.5863|47.4838|58.5118|65.3821|74.9648|76.3623|57.3366|75.5637|88.5902|111.1196|94.4796|118.26|113.35|117.03|
2022-02-13 18:26:55|pink_usa_0527|AIAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1672|40.0979|42.2373|42.4338|38.921|38.921|38.921|39.7606|39.7606|22.2966|27.9425|28.6233|28.0351|32.0542|39.8962|40.5|46.01|51|48.5|
2022-02-13 18:26:56|pink_usa_0528|SYIEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5785|3.056|2.4889|2.909|3.8668|4.5473|4.9905|4.6628|5.8916|5.5261|6.1898|6.6815|5.3875|5.422|6.1315|6.6349|7.4902|7.9246|8.7135|8.6661|10.1124|10.3044|11.5428|12.3284|12.181|14.1238|14.5105|14.8446|13.725|15.4231|15.7777|15.198|17.2563|14.1192|15.4772|17.4478|18.0137|20.1479|19.0353|20.9082|22.2095|17.888|21.8744|24.0641|23.7304|25.0553|21.4928|27.7149|34.439|32.4513|29.7859|35.17|35.03|36.73|
2022-02-13 18:26:58|pink_usa_0529|MTUAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6024|11.8955|10.375|16.3227|20.6606|24.5512|25.1146|25.0431|25.4456|29.2915|30.1859|33.7545|29.3451|31.0803|35.9458|31.9836|34.2643|41.5447|43.414|47.0369|42.9622|44.6213|41.9869|42.1857|38.4877|40.5957|46.2025|45.1053|39.7031|45.096|43.1806|44.8584|47.1659|54.1605|60.2512|68.278|75.2609|88.8702|79.0268|90.7655|111.2534|86.4956|107.0618|116.0574|131.5119|141.0369|80.9472|85.4162|82.6676|132.1032|117.5388|124.6|114.66|102.48|
2022-02-13 18:26:59|pink_usa_0530|CMPVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9028|20.3139|23.402|25.5733|24.4346|23.6031|23.1262|24.0719|29.1598|||39.7196|38.4796|41.8256|||50.0923||56.0955||52.7003|51.6669|56.2923|56.2923|57.3029|57.8597|77.6572|70.5523|56.1782|56.1782|91.074|93.4073|95.8915|83|92.15|78.15|
2022-02-13 18:27:01|pink_usa_0531|RKAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7463|19.0308|16.6139|14.8664|12.7708|12.5435|13.6011|14.65|11.743|9.445|9.4725|9.82|9.16|9.95|9.25|9.16|9.5|8.7|
2022-02-13 18:27:02|pink_usa_0532|KIGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.765|13.5994|13.0136|14.5502|18.9681|22.853|20.5432|22.4544|18.5511|15.9426|12.0202|12.9108|14.8976|12.8399|17.4037|10.3925|15.3749|21.8343|22.2388|24.3344|27.21|23.89|27.75|
2022-02-13 18:27:03|pink_usa_0533|ESPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.617|11.5831|14.5429|9.444|9.7367|8.524|8.08|5.596|1.9115|2.364|3.8816|2.4002|3.2347|2.706|2.2882|2.8389|2.9909|3.703|3.2347|2.6073|2.4546|2.1323|1.9624|1.7901|1.5316|2.0772|1.6943|1.3909|1.5412|1.4799|1.5986|1.0434|1.053|0.9668|0.7122|0.6299|0.431|0.3599|0.4212|0.3819|0.3494|0.3303|0.1771|0.1627|0.2776|0.2381|0.1723|0.2437|0.165|0.19|
2022-02-13 18:27:05|pink_usa_0534|AIXXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7313|33.1971|33.0058|34.381|27.2566|26.5111|34.8358|38.6527|33.9154|20.4549|12.4616|15.6688|||14.0999|14.6461|15.8178|16.094|14.0503|16.0164|14.3978|12.5609|10.9225|7.3975|7.0301|6.0074|6.4443|4.4782|6.0769|6.1265|3.7087|3.6342|6.8017|12.7992|13.5538|21.1003|14.8943|10.8728|9.2146|9.2146|8.9763|10.3724|9.1352|8.6883|11.2899|12.1835|17.4263|22.4209|28|25.45|20.5|
2022-02-13 18:27:06|pink_usa_0535|EVOTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|4.54|5.18|||16.1|22.49|17.46|20.35|17.48|18.65|23.3|24.8|28|21.94|20.75|20.5|27.4793|27.017|34.2|35.55|43.55|51.25|49.19|
2022-02-13 18:27:07|pink_usa_0536|EVTCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|1.125|6|8.4375|14.625|3|0.7813|1|0.76|0.22|0.14|0.455|0.05|0.01|0.005|0.001|0.003|0.002|0.01|10.99|11.37|8.26|0.006|0.002|14.86|13.15|15.93|22.43|14.9|14.49|3.14|3.34|3.64|3.32|3.17|2.23|3.46|3.36|1.9|1.73|2.43|4.9|6.09|5.3|4.91|6.21|7.36|7.93|7.39|5.86|6.12|7.69|5.06|6.93|6.85|5.99|6.9|8.5664|10.08|10.43|9.96|7.702|8.8|8.6985|6.27|8.95|8.77|7.41|8.2|10.47|14.44|17.9|32.46|44.54|33.14|37.89|34.02|47.56|39.97|49.58|50.7|45.6|51.43|41.65|53.7|53.05||||||
2022-02-13 18:27:08|pink_usa_0537|KPLUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6939|23.4357|21.5057|22.711|23.8138|18.365|23.7083|29.5028|29.5265|31.3252|21.6147|17.9854|21.2437|16.5673|20.49|19.405|19.5636|16.171|11.4414|13.4671|13.6758|14.7465|13.2982|12.391|14.4657|19.3491|16.1091|11.5207|10.4619|9.5777|8.681|11.1708|10.899|12.3942|12.9646|11.8625|13.9894|12.0516|10.8954|8.4753|8.8379|9.1191|6.8617|6.0239|3.2021|3.07|3.3284|4.6116|4.91|6.9|8|8.2|
2022-02-13 18:27:10|pink_usa_0538|DGWPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2989||50.0075|65.8188||58.7579||68.1097|71.3062||68.9659||77.47|62.7179|49.1299|46.8072|47.4047|44.3672|35.5535|43.5705|54.7743|69.3144|71.839|70.1398|78.044|90.18|80.7|66.53|
2022-02-13 18:27:11|pink_usa_0539|HHULY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4305|19.8046|18.4635|12.2762||14.9228|9.7458|10.1929|10.5953|9.9604|9.6743|10.9082|11.4983||11.6235|10.4701|9.4329|10.2109|9.2004|7.2513|6.0692||6.7416||8.8518|9.6028|9.9873|14.1878|12.5176|11.5341|9.3167|10.0731|8.9984|9.7011|11.3364|11.3364|11.7913|5.1622|7.2791|8.626|11.4295|11.3706|13.46|12.09|11.45|
2022-02-13 18:27:13|pink_usa_0540|KRNTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9549|38.5206|42.4454|38.5798|29.7109|36.7075|27.3458|31.6755|30.8737|40.5505|42.299|45.993|49.4|54.3|
2022-02-13 18:27:14|pink_usa_0541|SMTGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7015|52.0616|38.7872|71.998|69.2346|143.6013|123.6649|105.6037|100.4222|90.9475|117.6939|108.0711|53.2953|53.2953|44.9063|30.8422|35.6427|25.0685|25.562|31.4344|34.7407|30.0526|58.7236|37.3166|31.3357|18.1599|12.4948|24.0322|42.6955|55.1804|46.2189|49.1995|30.5659|25.6508|26.5095|40.4748|44.472|48.0744|64.8427|41.4996|24.1959|18.8201|21.3639|25.9348|25.4479|33.7649|28.2898|31.3006|43.1054|67.0727|63.6943|57.9|43|42.3|
2022-02-13 18:27:15|pink_usa_0542|WKRCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.123|7.7243|6.5939||13.0937|10.88|11.3039|11.3039|12.5285|16.6733|14.6668|16.0139||11.1155||12.293|13.0372|11.8691|13.7531||13.484|15.2132|17.5305|21.2234|18.2747|18.1805|23.352|20.1021|13.4517|13.3857|15.6559|14.79|14.593|15.4144|20.4875|22.9265|30.4776|34.4775|33.9995|25.4728|21.2192|21.2192|21.9509|24.2923|20.4875|17.9509|12.2925|13.512|19.0943|18.2144|19.9021|28.945|28.86|30.35|
2022-02-13 18:27:16|pink_usa_0543|BOSSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8082|17.0568|16.5772|20.1355|21.2649|20.6151|23.6774|20.1658|19.7178|20.1578|18.759|18.0966|14.001|10.178|9.6572|9.8871|10.8334|12.8674|12.9828|16.1872|15.6914|15.9944|16.967|14.4868|11.9734|13.1137|12.4688|11.0623|9.5561|5.4364|5.9443|4.9233|6.6935|8.0622|10.86|12.265|12|
2022-02-13 18:27:18|pink_usa_0544|RSTAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0716|18.7027|29.1366|35.0088|28.2133|25.242|25.2138|30.1088|30.2037|23.3284|20.2938|17.2885|23.0642|24.3487|25.9327|33.5418|38.7952|55.61|42.5253|42.7084|43.2596|27.0483|31.7434|35.8881|45.0369|48.8646|59.9695|60.05|58.35||||||
2022-02-13 18:27:18|pink_usa_0545|UDIRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.3932||37.8897|41.7278|43.3517|43.9422|39.1592|44.5327|45.7628||48.4693|54.876||38.9722|42.0723|39.3659|42.4758|57.5923|58.9504|71.2031|62.1981|49.8766|38.6278|43.0072|37.596|32.4259|34.4168|31.5389|29.1158|31.604|46.4213|41.7397|45.48|41.87|43.9495|39.322|
2022-02-13 18:27:20|pink_usa_0546|FUPBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1343|10.6065|9.4643|8.3441|8.6015|9.0213|9.2432|9.5649|10.2866|9.7562|8.649|10.1957|9.1823|10.6846|12.621|13.1099|12.0461|12.286|11.3227|12.7692|9.4094|9.4879|9.3013|8.5982|11.6005|8.2752|9.8386|12.1542|13.9226|11.8708|12.25|11.85|11.105|
2022-02-13 18:27:21|pink_usa_0547|FUPEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.1313|44.2467|34.9542|54.2146|62.0615|86.5532|80.3708|87.9799|123.6474|123.4572||49.8109|38.4258||47.8896|45.6544||46.13|||66.3416|81.9907|85.5069|41.7599|34.2408|34.9732|34.597|||33.3848|35.192|35.6081|35.6675|39.9476|44.0267|46.7024|49.524|46.2159|49.3294|49.3294|41.6916|41.6916|43.0051|35.27|33.6646|42.4408|29.189|33.8106|33.4214|42.5673|42.5673|42.55|42.55|32.87|
2022-02-13 18:27:22|pink_usa_0548|ADVOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93|1.41||1.74|3.2253|3.85|4.55|4.87|8|8.16|8.35|4.97|4.75|5.06|6.82|5.65|6.6|5.7744|6.2|5.05|5.3|5|4.66|4.6|3.2474|3.72|6.5774|8.61|10.65|12.38|11.85|9.25|9.73|7.8|11.374|10.76|6.83|6.86|7.2|7.542|7.9|7.8|10.16|7.7|6.8|8.88|5.48|6.32|8.39|8.495|11.61|13.73|14.825|15.31|
2022-02-13 18:27:25|pink_usa_0549|CZMWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8485|12.5129||||13.3279|14.7757|17.4413|20.0781|21.0561||18.1508|21.8616|22.9738|23.3861|27.4324|30.0021|30.9705|30.0788|32.8786|27.1064|27.1639|||25.0065|26.0804|27.4324|26.9051|28.8323|39.1149|36.8098|35.4772|41.532|50.5678|48.9046|60.3242|61.763|68.4628|83.8439|76.7823|87.291|103.9673|113.9632|127.1261|95.5861|97.3364|126.8763|133.2051|148.803|198.34|200|210.62|
2022-02-13 18:27:26|pink_usa_0550|LPKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8444|8.2973|5.799|4.7413|7.2943|6.5512|9.1407|9.6194|11.1724|14.2413|17.7584|24.4371|22.2845|20.2373|17.0893|12.8463|12.8952|9.0209|9.3183|8.0296|7.6827|6.9888|10.1907|6.9788|8.7434||8.8425|9.9528|10.3097|8.9218|7.1077|7.534|7.4943|8.327|12.8772|19.7668|16.3963|21.8592|25.2949|35.7514|28.3621|32.25|22.977|21.7|
2022-02-13 18:27:27|pink_usa_0551|NBGIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330.2583|||420.7203|215.3858|157.9496|473.8488|595.9008|804.1071|697.8501|538.4646|430.7717|280.0016|179.4882|192.4113|78.9748|3.5419|2.4131|2.1165|2.0581|2.4066|2.4985|3.7142|3.3141|3.4894|3.0633|2.9867|1.972|1.1023|1.6657|2.4889|2.8766|3.2356|1.3115|1.4134|1.2253|2.6708|2.7713|2.733|2.7282|3.239|
2022-02-13 18:27:29|pink_usa_0552|EGFEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.1905|482.1239|771.3982|550.0148|483.5998|246.9655|285.3386|255.8208|305.0172|225.3191|90.5212|60.0195|||127.9104|29.5178|10.9511|||37.3892|37.3892|25.8773|21.2528|12.6926|5.7461|8.3437|1.348|0.5461|0.4216|0.3109|0.2853|0.3149|0.3075|0.5116|0.4132|0.4959|0.4526|0.5219|0.3631|0.2508|0.3863|0.43|0.4465|0.4752|0.2115|0.2199|0.1869|0.362|0.393|0.46|0.445|0.4699|
2022-02-13 18:27:31|pink_usa_0553|BPIRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7028.4809|16120.369|68350.3648|66254.7168|85760.3633|69317.5869|53842.0326|35142.4045|13412.147|13863.5174|2869.4257|99.9463|75.7657|67.7056|49.8119|66.7383|62.547|78.9898|46.6685|61.5798|54.0032|51.2628|38.2053|14.1053|22.4879|52.3106|52.8748|52.3912|22.9715|27.8076|19.9087|24.4224|7.6894|1.7684|1.6|1.44|
2022-02-13 18:27:32|pink_usa_0554|ALBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160|90|95.5|135|217.5|150|123.5|73|77|70|88.5|62|22.5|8|24.165|21|29|24|14.535|24.1|10.5|10.75|13.5|13.08|10.3|7.45|4.3|4.745|2.0585|0.7265|0.5262|0.63|0.467|0.517|0.5075|0.6381|0.5126|0.538|0.562|0.5301|0.38|0.2797|0.365|0.4425|0.45|0.4806|0.2|0.2311|0.18|0.32|0.271|0.2935|0.3187|0.3155|
2022-02-13 18:27:34|pink_usa_0555|HLTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4107|6.7081|6.7412|5.8078|6.3852|6.3512|7.6758|6.8097|5.42|3.9955|3.8635|3.7538|4.3358|4.4987|4.3474|4.6146|3.4609|3.4367|3.0541|3.6431|3.5289|4.0868|4.8004|4.2934|4.5215|5.9504|5.8699|6.3998|6.7554|7.1512|7.3457|7.0774|7.9897|10.2303|9.2643|10.0894|12.0953|12.1091|9.6666|8.786|6.4969|5.8039|5.5007|5.775|6.3857|5.6898|4.7874|2.9749|2.7742|3.3558|4.4718|3.6545|1.6967|1.4326|1.7447|1.0164|1.6006|2.561|2.2569|3.2813|4.2256|5.138|6.7626|6.5065|5.3781|4.4257|3.7487|3.2973|3.5555|3.8221|3.5797|3.7979|3.5601|3.653|3.7565|4.8941|5.0211|5.6959|5.5679|5.1857|5.1578|4.6162|5.3383|5.9916|6.183|6.9894|5.2062|6.0665|7.4541|7.5152|7.4588|8.4827|9.0892|9.205|
2022-02-13 18:27:36|pink_usa_0556|MOHCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6522|||3.2435|||5.4957|5.0262|4.2435|7.5392|||7.6697||||7.6697|7.6697|12.6462|10.6465|10.839|6.2395|9.634|5.9286|5.3852|7.0155|9.4068|9.4068|7.63|
2022-02-13 18:27:38|pink_usa_0557|GRKZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2662|18.8212||16.263|8.5588|11.1596|15.4674|||7.2195||6.9072|3.3196|5.0776|5.1311|6.3195|6.2389|7.8574|9.904|12.5719|13.4737|11.8943|8.0468|6.7369|5.9883|6.5497|5.8311|4.9029|4.9372|6.4922|6.8926|7.1929|8.5525|8.3944|9.8488|9.2481|8.4181|8.4576|7.5012|7.7858|8.9003|9.1376|11.1182|6.424|8.9698|9.1217|11.6095|13.2966|15.66|15.5437|13.74|
2022-02-13 18:27:39|pink_usa_0558|GOFPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.527|5.1483|4.3495|3.9944|3.9802|2.3647|2.8405|3.2152|4.182|2.9522|1.959|1.6736|1.8926|1.2431|1.17|1.6544|1.9287|1.8921|2.7678|3.3223|3.9768|4.4707|3.362|2.662|2.3532|2.3807|2.5152|2.0066|1.9518|2.0549|2.7457|2.7771|2.9907|3.9486|3.614|4.6815|4.4662|4.2609|4.2257|3.397|3.9946|4.3092|4.3576|5.4268|3.3202|4.2998|4.2779|6.2698|6.2935|7.1994|7.7321|6.995|
2022-02-13 18:27:41|pink_usa_0559|JUMSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2648|6.0224|6.2427|7.2269|8.38|9.1511|8.3663|13.1796|11.9826|14.5229|13.1256|14.8655|16.3522|12.6212|12.3898|11.4685|14.0665|15.2142|15.6737|17.4835|12.4548|15.779|16.2304|17.0123|14.8337|17.0976|14.3127|14.6395|
2022-02-13 18:27:42|pink_usa_0560|AGZNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3946|6.8965|7.071|7.2583|7.5112||7.1928|6.9961|6.3967|||8.7438|8.3419||9.5623||8.8692|8.4759|9.59|9.59|9.922|4.9|4.5117|3.73|6.1|6.07|6.7|6.004|5.35|
2022-02-13 18:27:43|pink_usa_0561|TREAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9137|6.6164||6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|6.6164|22.6904|27.5359|27.0494|27.0494|28.4116|28.2648|28.65|
2022-02-13 18:27:44|pink_usa_0562|HEHSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4929|3.3077|2.955|3.9608|5.0644|4.7173|6.6754|7.699|9.1231|10.9477|10.1556|7.6812|5.4383|5.0377|3.7026|4.7529|4.6105|4.8419|4.6817|4.2367|4.5304||5.9634|5.2246|5.011|4.9843||4.6283|3.8184|3.8184|4.76|4.4614|4.4982|2.8386|3.6614|3.2235|3.2911|4.1018|4.9379|4.54|4.06|
2022-02-13 18:27:46|pink_usa_0563|AAGIY|total_return_price|1.45267489712|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.1837|11.509|10.8262|12.5464|11.6331|12.417|14.0025|15.3654|16.0461|15.5222|18.3493|17.8812|18.0831|19.8931|21.059|24.6022|25.044|20.4405|22.7781|22.4652|21.8694|23.5659|22.6869|24.3328|26.3901|28.8924|31.8507|32.9917|34.3391|32.4751|31.1788|39.3546|37.5368|37.0448|39.4886|35.7297|31.9028|39.8125|45.3218|50.7208|52.4252|47.6348|42.125|44.48|
2022-02-13 18:27:47|pink_usa_0564|AAIGF|total_return_price|1.45491803279|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4902|2.8533|2.983|2.9949|2.6641|3.1022|2.9072|3.0578|3.5689|4.0801|4.1912|4.0047|4.6599|4.6784|4.6208|5.2729|5.3383|6.3555|6.3885|5.234|5.7904|5.6678|5.5718|6.0657|5.7016|6.1424|6.7748|7.3149|8.2966|8.3351|8.8526|8.2592|7.9167|9.9887|9.5|9.2166|9.8737|9.0198|8.0481|9.9228|11.349|12.7392|13.205|12.2688|11.26|10.95|
2022-02-13 18:27:49|pink_usa_0565|CHLKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4847|6.3696|5.5246|6.4021|6.3696|5.9146|6.3371|6.4996|6.7833|6.5186|6.0024|6.2839|6.8614|6.5297|7.504|7.2722|8.0462|8.2695|7.6788|7.1895|8.4415|7.9454|6.5172|7.3342|9.4918|9.2313|9.6867|10.3527|9.4165|8.8933|8.4185|8.7963|10.1384|8.4555|9.1933|8.8574|9.1231|8.7492|8.0995|8.0487|8.9318|9.0438|9.3485|8.5101|8.0542|7.9616|7.0846|6.5584|6.4||||||
2022-02-13 18:27:50|pink_usa_0566|CTRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.144|10.88|13.496|13.304|7.584|8.624|8.912|||7.64||7.784|8.008|9.7048|10.8096|11.136|20.0241|23.0561|32.6321|35.9841|41.9761|38.3347|29.4553|25.3496|30.7689|28.2258|26.0797|31.4786|24.7168|26.8106|28.1486|30.2678|28.2428|29.7586|22.18|23.36|
2022-02-13 18:27:51|pink_usa_0567|CEOHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4599|0.4599|0.6998|0.8664|0.8507|1.0276|1.1229|1.2792|1.3356|1.6519|1.7292|1.6538|1.0552|1.2404|1.5184|1.2903|1.4042|1.5122|1.3394|1.1055|1.4981|1.3723|1.1461|1.3891|1.3809|1.1001|0.9908|1.1511|0.7732|0.8472|0.987|0.9709|1.0087|1.0087|1.0087|0.9396|1.0626|1.2646|1.3348|1.5007|1.7094|1.3418|1.6083|1.5936|1.3976|1.5784|0.8723|1.1533|1.02||||||
2022-02-13 18:27:52|pink_usa_0568|HSNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0986|8.4485|6.1641|8.6409|8.7527|9.0631|8.6596|8.2312|9.2821|10.4283|10.3731|10.1121|8.2967|7.9052|9.0896|9.0774|10.3141|10.5626|11.3201|10.3556|11.6182|11.748|11.5962|12.0354|11.8871|12.5341|13.8635|15.1394|13.9446|14.7525|14.206|14.2517|14.6813|15.301|16.9526|17.2595|19.9541|20.9545|20.0117|22.0274|23.7083|19.7117|22.078|22.319|19.5091|19.0871|15.9495|15.855|14.0149|16.5632|18.8923|19.7525|16.7247|18.4|
2022-02-13 18:27:53|pink_usa_0569|SIOPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.492|0.7337|1.4243|1.5624|1.6573|1.3466|1.312|1.4502|1.2775|1.1739|1.0617|0.82|1.0962|0.8804||1.6142|1.7523|1.5537|1.8127|1.9163|1.6401|1.476|1.6055|1.7954|1.8515||1.243|1.2948|1.2344|1.1739|1.0703|1.1221||1.4674||1.8041|1.8645||2.5378|2.2874|2.2961|2.3738|2.3738|2.6755|3.4374|3.2735|3.7165|4.3075|2.7091|2.7813|2.7814|1.76|0.72|
2022-02-13 18:27:55|pink_usa_0570|XIACY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9|10.285|8.3|7.25|6.19|5.89|6.96|6.48|8.26|13.21|21.41|14.7|17.6175|13.88|11.86|
2022-02-13 18:27:56|pink_usa_0571|CHKGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1542|6.166|5.6187|5.4643|5.4952|6.4152|5.3592|5.9693|6.9157|7.4173|7.7398|7.4645|7.4411|7.2077|6.5542|8.2664|7.3249|6.4113|6.8634|5.5402|5.5545|4.837|4.8178|5.8183|6.7885|5.64|6.489|
2022-02-13 18:27:57|pink_usa_0572|AGPYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.1451||26.5652|36.0106|40.9546|37.9023|46.8245|38.8885|34.6609|38.6434|38.0981|28.1139|23.5762|22.3736|18.4023|23.4573|26.7644|19.7237||18.5561|18.9337||18.1786|30.7637|||65.0233|66.6594|71.1691|52.3267|47.1115|48.7915|51.2347|54.3501|54.3501|40.7137|47.722|61.3099|61.3099|61.4177|63.4861|40.4|25.59|
2022-02-13 18:27:58|pink_usa_0573|CCOHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.978|14.5678|17.0105|13.57|16.0047|12.221|22.646|37.4294|36.7668|40.6907|22.1078|28.7604|36.5894|37.6442|47.9257|48.7859|56.3148|61.2582|65.0848|73.6369|69.6206|72.7117|63.1081|57.4891|58.7639|75.7341|59.749|73.0524|61.6237|52.8866|58.0463|61.7871|77.2489|74.9436|65.6628|60.5126|53.8723|47.5714|49.4113|35.4313|42.6482|47.6505|46.3847|40.5748|33.6745|30.8548|33.4||||||
2022-02-13 18:27:58|pink_usa_0574|NWSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8378|12.008|12.6834|14.6311||14.8117|16.5002|15.9897|13.7279|14.1854|13.9606|15.7509|19.0137|18.9739|16.7417|12.6908|12.8849|8.3798|7.6196|8.1651|8.4504|10.2179|10.564|8.8914|9.13|
2022-02-13 18:27:59|pink_usa_0575|GULRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1735|8.9741|13.9597|16.4565|16.967|16.5522|15.8263|17.2701|20.8631|20.1871|20.1378|16.2219|15.5968|15.0826|12.4839|14.6665|20.709|20.9954|19.6762|20.7698|20.8739|20.5615|21.8026|21.3426|21.3442|21.201|18.9189||19.5431|18.8921|18.6952|20.3866|19.0352|20.5835|20.0823|23.85|23.1251|24.7181|26.7854|28.3962|23.0912|25.7671|27.3333|28.974|31.7791|32.0272|32.0272|25.4082|23.391|23.0971|23.0332|22.045|21.985|
2022-02-13 18:28:01|pink_usa_0576|SBMFF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1272|0.1502|0.1794|0.1752|0.1534|0.1418|0.1386|0.1134|0.1241|0.1207|0.1398|0.1467|0.1983|0.2899|0.2771|0.2686|0.3424|0.3731|0.3473|0.419|0.3922|0.4042|0.4871|0.4871|0.556|0.4655|0.4274|0.4163|0.4684|0.5237|0.5917|0.6896|1.1718|1.2904|1.0101|0.614|0.4192|0.583|0.6175|0.8622|0.9694|0.8969|1.22|1.1154|0.9646|0.9646|0.9609|0.8308|0.688|
2022-02-13 18:28:02|pink_usa_0577|SBHMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7184|15.5861|16.6188|21.5233|13.0726|8.3338|11.9614|12.1183|18.4658|17.7072|16.4016|23.0367|20.8005|18.0608|19.3707|20.8376|17.205|13.422|
2022-02-13 18:28:04|pink_usa_0578|WARFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0382|8.4917|7.8797|7.6502||10.3507|11.1922|10.3584|9.6316|8.8054|7.0076|8.3464|8.0327|10.5879|11.743|13.3557|13.1896|14.0535|12.0537|10.1515|11.4003|11.2739|11.5631|11.1292|10.9078|9.2838|9.2422|8.9843|10.1756|12.842|11.2097|15.4316|14.9697|15.7781|6.1682|6.0436|6.1164|5.2289|4.879|5.4947|4.9065|4.0341|4.8332|3.2831|3.8837|3.7897|5.0686|5.239|7.4988|5.925|5.91|
2022-02-13 18:28:05|pink_usa_0579|MTRJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9955|||3.0155||3.2838|3.1308|||3.1488|3.0499||2.789|3.0337|3.1038||3.6886|3.7696|3.4457|3.5987|3.4187|3.2388|3.5058|3.745|3.5426|4.0487|4.0947|4.2327|4.3432|||4.9873|4.6008|5.797|5.1989|5.3369|5.3001|5.2081|5.0425|4.4904|4.6896|5.0885|6.1105|5.5165|5.7523|5.1299|5.1006|4.889|5.2487|5.9193|5.5881|5.55|5.29|
2022-02-13 18:28:06|pink_usa_0580|MTCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2475|14.7093|15.9201|15.9201|15.8125|15.2554|14.5053|14.5145|16.5565|19.4382|16.2171|17.1799|14.1499|14.9232|14.8358|16.0413|16.5274|16.1207|17.48|15.81|
2022-02-13 18:28:07|pink_usa_0581|CKISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1407|24.5226|27.6422|27.9799|28.5508|29.9176|33.0774|31.6221|35.602|36.5829|38.8378|38.1565|36.5446|32.6167|32.7327|34.9121|36.0225|34.8872|34.8872|31.5831|31.8658|33.391|34.8129|36.417|29.8303|31.5892|19.6535|23.3114|21.3975|24.693|28.587|30.0262|26.906|31.16|
2022-02-13 18:28:09|pink_usa_0582|SCHYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8796|11.9081|13.1599|13.9624|17.3005|17.5509|18.1158|25.9142|19.5492|24.3212|29.4141|35.7372|32.4998|43.3354|55.6917|52.41|53.933|38.5235|36.9564|31.0317|26.9369|24.0962|26.4841|32.7764|27.0702|35.7711|35.7878|40.0497|41.0308|45.0085|45.3968|47.8376|48.3474|41.9971|39.625|47.7687|44.9152|44.7497|52.0538|36.3|39.11|38.66|42.875|50.37|41.32|19.81|22.43|
2022-02-13 18:28:10|pink_usa_0583|ALEDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8221|5.5466|7.1305|13.6861|13.6861|13.6861|14.0634|9.27|9.25|
2022-02-13 18:28:11|pink_usa_0584|BJWTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2852|0.2313||0.212|0.185|0.149|0.1927|0.1831|0.2571|0.3099|0.4158|0.4903|0.5178|0.496|0.5362|0.5678|0.5441|0.6751|0.5208|0.5889|0.4527|0.4458|0.5541|0.5459|0.5861|0.6703|0.6744|0.6248|0.5378|0.4622|0.4584|0.4469|0.4901|0.5173|0.4997|0.4763|0.3685|0.3405|0.3922|0.395|0.3544|0.3536|0.3918|0.3746|
2022-02-13 18:28:12|pink_usa_0585|LFSYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7429|44.8199|42.6794|37.7485|39.681|29.9488|30.3122|28.4243|34.5665|27.148|28.8098|31.2605|32.2559|28.5785|30.1636|39.3084|49.7005|45.0391|34.879|41.0144|33.8712|26.2375|28.256|18.311|18.02|20.09|18.9925|20.9|19.36|13.55|13.21|
2022-02-13 18:28:14|pink_usa_0586|MDEVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0962|0.2693|0.25|0.6732|0.6251|0.4664|0.4664|0.4232|0.5241|0.5403|0.6899|0.9359|0.7429|0.7043|0.9938|0.7864|0.8576|1.1096|1.6692|1.9973|2.5858|3.57|3.2709|2.7268|2.3027|2.0577|1.705|1.4405|1.7266|1.332|1.3418|0.9744|1.2186|1.3572|1.6743|2.6576|2.7798|2.9783|2.879|3.018|2.2394|1.8811|2.2394|2.1532|2.38|2.85|1.65|2.19|2.06|1.915|2.12|1.84|1.223|1.18|
2022-02-13 18:28:15|pink_usa_0587|CSPKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3773|0.7618|0.711|1.1391|0.994|0.9432|1.1035|0.8742|0.9867|1.2697|1.3059|1.286|0.8672|1.0068|1.0876|0.9112|1.0068|1.1023|0.97|0.9656|1.1004|1.0435|0.9432|1.1329|1.1101|0.9808|1.0949|1.1101||0.7375|0.8744|0.9104|0.8352||0.8937|0.9354|0.9939|0.9187|0.735|0.6807|0.8352|0.8352|0.8352|0.8116|0.7683|0.6984|0.4802|0.4462|0.5841|0.5935|0.6971|0.8721|0.825|0.805|
2022-02-13 18:28:17|pink_usa_0588|CLPHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4769|4.0511|4.272|4.1836|4.2593|4.2278|4.5054|4.5961|5.241|5.3826|5.3274|5.821|6.3853|5.7452|5.9397|5.8226|5.9342|5.96|6.2699|5.9622|5.9846|5.8067|5.5948|6.2062|6.1655|6.3938|6.6934|6.7325|6.6634|6.6957|7.2926|8.1025|8.5677|7.6908|8.8493|9.2115|8.7274|8.852|8.9187|9.0944|10.3432|10.0553|10.372|10.4078|9.5392|9.7255|7.7709|9.1569|8.9289|8.8432|9.5645|9.7779|9.5205|10.14|
2022-02-13 18:28:18|pink_usa_0589|LKREF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2212|1.2441|1.5036|1.6181|1.641|1.9311|1.8624|1.9231|2.2983|2.5811|2.4831|2.838|2.6209|3.0584|3.1268|3.4428|3.8871|4.3228|4.6132|4.1434|4.1348|4.1263|4.1519|4.6054|4.9456|5.3576|5.0851|5.1811|4.6403|5.2361|5.2717|6.0911|6.2602|5.6457|6.1444|6.8657|7.1418|8.246|7.7562|8.1391|8.4775|8.9049|9.9023|11.1836|9.8308|9.6551|8.2207|7.594|7.4624|8.6832|8.6352|9.6996|7.9592|8.8|
2022-02-13 18:28:20|pink_usa_0590|GGPXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3167||3.0471|3.301|3.301|3.301|2.6408|2.5393|1.7775|2.5393|2.0629|1.1788|0.5894||1.7682||1.1788|2.1|2.4|0.6||1.14|1.044|1.362|0.798|1.134|0.606|0.606|0.66|0.6|0.6|0.0074|0.594|0.48|0.48|0.42|0.36|0.42|0.42|0.36|0.36|0.41|0.376|0.3357|
2022-02-13 18:28:21|pink_usa_0591|HNGKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2992|7.2777|9.5418|14.3531|18.9623|19.0028|19.7709|20.0135|24.9462|28.7871|28.8968|29.9222|20.5279|19.4859|23.3831|23.0549|24.6138|28.6259|29.4304|26.923|26.9903|24.3189|26.587|28.3931|28.6409|28.5191|32.7949|32.8789|28.3931|29.5188|27.052|25.0872|29.4286|29.9091|32.0085|32.4018|32.5242|30.9072|30.2778|31.7113|29.4387|26.4756|31.7584|30.4712|25.5118|26.0081|17.3209|19.1516|17.5106|20.2383|24.3286|23.5594|23.65|26.5|
2022-02-13 18:28:22|pink_usa_0592|HKHGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7935|1.8432|1.6631|2.6088|3.3017|3.8317|3.9132|3.9947|4.8915|5.7067|5.933|5.9661|3.6722|4.0235|4.5589|4.6342|4.9186|5.8555|5.9361|5.2652|5.5115|5.1123|5.1972|5.6643|5.799|5.662|6.2273|7.1096|5.7134|5.8675|5.1395|4.9853|6.3044|5.3793|6.5895|6.4848|6.1182|6.1968|5.989|6.3539|5.8494|5.4985|6.3406|5.9214|5.145|5.0162|3.4938|3.8507|3.4572|3.8361|4.9588|4.6729|4.172|5.14|
2022-02-13 18:28:24|pink_usa_0593|LNNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.564|44.7181|40.8084|41.3948|24.2211|19.0797|30.6722|18.1316|12.3842|16.3624|14.2316|17.467|16.9098|19.4903|15.903|16.7045|14.1436|11.6414|11.1918|11.6512||11.0939|12.1301|12.1692|17.3594|||18.1707|22.5497|18.8549|28.1798|25.4136||27.6031|27.6617|49.4112|69.2429|69.2429|66.9592|67.5032|109.6715|147.1954|159.4342|303.2|279.5|263.6199|
2022-02-13 18:28:25|pink_usa_0594|NDGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1939|9.5073|7.6983||15.6157|10.205|11.6327|13.2064|11.7544|10.8783|13.5796|13.724|12.2898|14.9586|10.0022|9.7182|12.2411|12.1681|13.6039|18.3657|18.9903|19.6393|33.6042|25.5286|24.2177|21.0387|19.1447|15.6558|16.1099|15.2804|14.5492|19.19|15.5538|17.0816|25.4284|26.0113|31.0299|24.7916|25.9307|21.15|
2022-02-13 18:28:26|pink_usa_0595|CWAFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0826|0.0991|0.1073|0.2147|0.256|0.3427|0.3385|0.2931|0.3674|0.2972|0.3096|0.3096|0.2394|0.2312|0.2792|0.2125|0.2083|0.2375|0.25|0.2833|0.325|0.2833|0.2708|0.2958|0.3779|0.3937|0.3939|0.4388|0.3777|0.3989|0.3446|0.4711|0.546|0.5233|0.5748|0.477|0.6074|0.7464|0.8665|0.9094|1.0034|0.89|0.8921|0.8987|0.6884|0.6973|0.6423|0.6514|0.7345|0.7824|0.7849|0.7463|1.011|1.12|
2022-02-13 18:28:27|pink_usa_0596|HUTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5926|2.6848|1.9756|2.2892|1.8737|1.7436|1.7348|1.8503|2.5575|2.474|2.18|2.325|
2022-02-13 18:28:28|pink_usa_0597|HTCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2053|0.2101|0.2341|0.2281|0.2461|0.1867|0.1493|0.1634|0.1299|0.1379|0.1267|0.1267|0.156|0.1654|0.1529|0.1576|
2022-02-13 18:28:29|pink_usa_0598|PCCWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4473|2.5032|1.1143|0.8642|0.524|0.3766|0.4839|0.4639|0.4075|0.262|0.2729|1.0443|1.1917|1.1917|1.1753|1.1826|1.2481|1.1607|1.1242|0.977|1.1459|1.1938|1.1786|1.2776|1.2658|1.2019|1.2019|1.1861|1.5173|1.6599|1.4724|1.6093|1.546|1.2108|1.2017|1.339|1.3635|1.2507|1.1428|1.4861|1.4804|1.8505|2.1659|2.208|2.3011|2.0285|1.8185|2.0728|2.0878|2.3695|2.5379|2.718|2.7388|2.643|2.7164|2.9856|3.3795|4.1515|4.3761|3.7922|3.9673|3.4365|3.7854|4.1672|4.4976|4.2953|3.7266|4.1348|4.0625|3.9433|4.2528|4.2749|4.4676|4.4077|4.6674|4.6438|4.7196|4.7122|5.1126|4.316|5.0472|5.4199|5.6659|5.3269|5.1816|5|5.045|
2022-02-13 18:28:31|pink_usa_0599|PCWLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1619|0.2142|0.2612|0.1306|0.1332|0.1201|0.1515|0.1502|0.1981|0.2227|0.2388|0.2352|0.2333|0.2054|0.2087|0.2234|0.241|0.259|0.2682|0.2841|0.2703|0.2611|0.3073|0.3445|0.4253|0.4683|0.4048|0.4049|0.3545|0.3953|0.4369|0.4489|0.4487|0.3835|0.4169|0.4231|0.4122|0.4438|0.4391|0.4465|0.4673|0.4595|0.4998|0.495|0.4823|0.5057|0.4603|0.5051|0.5496|0.5472|0.5333|0.5106|0.48|0.475|
2022-02-13 18:28:33|pink_usa_0600|CRPJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7697|21.0033|20.9716|16.5749|18.0932|18.18|14.0912|18.1634|17.7433|19.5258|21.7311|23.6437|28.7285|24.0506|23.8149|23.5185|26.5156|28.1712|30.269|27.2867|25.8282|29.6774|23.8649|21.4567|19.468|16.6432|20.5306|18.2495|21.0932|23.8511|22.6219|22.2654|20.6967|26.6699|23.0961|26.068|19.5163|18.8124|17.2395|19.4596|16.2399|16.2279|15.8273|14.3395|18.9082|18.6399|35.77|48.15|
2022-02-13 18:28:35|pink_usa_0601|KGBLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8921|16.9112|20.5614|28.6265|36.4527|51.0013|55.9187|55.9187|56.88|
2022-02-13 18:28:35|pink_usa_0602|ASMVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9738||22.0555|20.1553|||31.5118||33.7543|39.3199|37.4557|40.2025|35.1105|28.2748|26.574|31.1217|27.4208|35.33|39.7969|26.5916|30.0039|29.8721|36.8797|36.4436|38.825|33.29|31.8|
2022-02-13 18:28:36|pink_usa_0603|PCFBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3184|10.87|10.6104|8.6311|9.6045|8.5337|8.365|7.406|5.3299|5.3299|7.4754|5.2076|6.0292|7.7537|8.0253|7.5976|8.9759|9.6175|8.65|8.2154|7.6383|5.5607|4.2978|4.162|4.2843|3.0078|1.9147|1.5701|3.0133|3.2613||3.7458|4.1318|3.9746|4.8426|4.9174|3.8729|4.3536|3.8082|3.3944|4.0468|3.9046|2.2882|2.7948|2.8815|3.6621|5.5317|7.6134|9.37|7.3465|
2022-02-13 18:28:38|pink_usa_0604|MAWHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5189|5.5217|5.4298|5.5244|4.0563|1.4265|2.1354|2.1908||||3.6628||6.3039|6.9131|6.425|6.2698|5.7514|6.4376|7.2904|8.3693|8.0521|9.3439|10.2542|12.1826|11.9797|11.8597|13.8004|15.1804|16.1935|16.8411|15.425|14.6362|11.8833|7.6807|9.5542|8.7368|10.7827|13.8588|9.7795|16.9706|24.3241|38.1012|41.4703|48.8175|41.678|32.75|
2022-02-13 18:28:39|pink_usa_0605|NGCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.6201|28.6796|31.4795|44.296|43.7258|42.9769|51.7255|49.3016|43.728|38.0849|41.8151|34.0416|41.1783|32.0455|34.1544|33.4038|36.0489|36.7996|30.2046|30.1849|31.5004|33.7076|41.3839|52.8044|||50.6776|62.8845|62.7504|79.1367|79.1367|76.9424|68.0782|67.2611|70.3761|74.1297|64.8|43.24|50|
2022-02-13 18:28:40|pink_usa_0606|VPGLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2616|0.2578|0.1868|0.3284|0.284|0.3923|0.5605|0.4409|0.5231|0.7436|0.695|0.6336|0.3054|0.3855|0.4725|0.3435|0.3657|0.487|0.4779|0.4361|0.4654|0.5837|0.4812|0.5134|0.5799|0.6689|0.7209|1.2693|0.7601|0.9752|0.8462|0.7339|0.8823|0.6308|0.8163|0.8052|0.7434|0.9143|0.8619|0.7315|0.7658|0.6342|0.6859|0.6155|0.5027|0.5685|0.3665|0.4651|0.4087|0.5027|0.684|0.6539|0.4867|0.4543|
2022-02-13 18:28:42|pink_usa_0607|VTKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2163|6.4797|4.8676|5.1732|6.7273|6.2921|6.7845|6.3158|6.7848|8.019|7.7903|7.6047|7.5518|7.828|7.5102|9.0514|8.8769|8.3688|7.8596|6.7657|7.8766|7.0517|7.5695|9.1489|8.2099|10.9027|10.4378|9.5915|9.0841|8.5419|8.7832|6.5292|7.8662|6.9989|7.2453|8.3753|6.1117|5.0344|5.2727|7.2928|8.0819|9.3543|7.6903|7.63|
2022-02-13 18:28:44|pink_usa_0608|CREQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0886|0.0928|0.1012|0.1687|0.194|0.194|0.2151|0.2108|0.3711|0.3492|0.3753|0.2657|0.1729|0.1636|0.2614|0.2159|0.1771|0.183|0.1518|0.1096|0.1349|0.118|0.1054|0.1029|0.1139|0.0928|0.1168|0.1434|0.073|0.07|0.055|0.06|0.065|0.075|0.08|0.055|0.072|0.062|0.065|0.05|0.048|0.034|0.042|0.0751|0.0595|0.042|0.04|0.05|0.054|0.054|0.12|0.1095|0.1|0.1346|
2022-02-13 18:28:45|pink_usa_0609|HKSHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7116|25.5481||29.7463|29.0191|27.5066|27.8654|20.6518|20.8651|20.1573|19.6531|||21.6407|33.6731|34.0706|27.6521||25.4556||25.4556|25.4556|29.3634|19.0837|21.6712|16.7468|17.78|16.22|16.22|20.3504|20.67|19.69|19.69|
2022-02-13 18:28:46|pink_usa_0610|SIHBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0573|2.8345|2.7982|3.2439|3.2024|3.6118|3.6118|3.9486|3.9955|3.6669|3.4982|3.3187|2.7307|3.036|2.6572|2.9852|3.1095|2.9004|2.6064|2.8551|2.7951|2.8186|3.0787|3.0787|3.1198|3.0318|3.2046|3.2796|3.2661|3.46|3.4716|4.4351|4.2383|4.1914|4.4398|4.8565|5.2011|4.7363|4.8084|4.2074|4.0231|4.0952|4.1554|4.0565|3.284|3.1142|2.5939|2.895|3.0632|3.7195|3.7835|3.805|3.44|
2022-02-13 18:28:48|pink_usa_0611|SBKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9066|26.5758|19.9435|32.8322|42.3982|44.632|44.1139|46.634|63.5164|58.8813|62.9323|49.8272|37.6684|32.8526|44.9737||40.453|41.4066|41.3852|31.508|22.0956|29.0857|26.6394|43.0365|40.2451|46.5196|40.4047|39.976|35.5056|31.8848|29.3869|29.9747|37.0569|36.2243|41.7588|43.6963|38.6666|39.6349|39.6349|37.3029|35.2772|42.0856|43.4295|48.4197|37.0065|41.5223|25.2968|23.1723|24.1011|34.4372|52.0758|45.495|58.2|59.1|
2022-02-13 18:28:49|pink_usa_0612|LTOUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.653|6.6232|4.4614|12.132|13.533|13.6974|13.8931|14.4801|18.0023|17.0239|14.8714|15.4585|10.6131|8.3327|9.8635|9.4926|11.428|11.767|10.1039|8.931|8.5049|10.0237|12.156|16.7973|15.2249|14.5265|16.6586|16.052|13.22|11.7603|11.2651|13.8579|13.9078|12.3729|14.4716|17.1404|16.445|17.4776|19.1232|18.8413|18.4184|19.2641|18.9822|19.9877|17.5182|17.2233|15.352|10.1227|10.9398|19.7053|19.0722|19.1909|22.75|23.78|
2022-02-13 18:28:51|pink_usa_0613|MAHMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1385|3.6319|4.3009|5.2567|5.639|6.5183|7.2877|8.3629|7.1682|7.1682|7.7895|6.093|6.547|5.7824|7.7082|8.4509|7.9315|7.5771|6.6937|7.5966|7.5966|9.4411|11.0866|9.4168|9.3731|10.3342|8.8586|9.1013|8.6402|9.9799|9.9896|8.3198|9.5673|10.3876|9.3973|11.4555|10.1935|14.5621|12.0477|10.6206|9.4654|9.077|7.9446|7.571|4.1788|5.4079|6.2764|9.8841|11.169|10.0966|10.9|11|
2022-02-13 18:28:52|pink_usa_0614|PPERY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.91|3.4423|3.6973|4.5752|4.8999|5.738|5.5516|5.5289|6.206|5.0111|5.5893|5.7049|5.5914|6.4907|6.3577|8.0312|6.9246|5.7453|5.0919|6.787|6.6318|7.0565|7.0892|7.6503|6.2533|4.2908|5.4883|6.2616|6.0957|7.5973|6.7782|7.645|8.461|8.5788|10.429|10.151|8.2851|7.9942|8.7685|8.9073|10.3345|8.9675|10.3807|5.5347|6.7131|6.4233|8.8806|8.67|7.9401|8.25|9.85|
2022-02-13 18:28:54|pink_usa_0615|BKRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1013|2.1013|2.9388|2.9749|3.1377|3.3638|4.06|4.2228|5.0833|5.5809|4.9017|5.6984|5.4892|4.7943|5.8026|5.4153|7.0207|5.8506|5.1013|4.4843|6.2601|6.6021|7.0348|7.4274|8.0523|6.2895|4.6341|6.8426|6.7177|6.5692|7.8257|6.9402|8.4197|10.0278|9.8861|11.6359|11.3046|8.8993|9.2671|11.3933|12.9632|14.122|13.369|14.6519|8.6774|9.7862|9.7765|14.2213|14.7709|13.3321|13.4407|14.3|
2022-02-13 18:28:55|pink_usa_0616|PBCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9143|3.6959|3.2495|3.4546|4.028|4.6808|3.944|3.8494|3.4304|4.0971|3.8269|4.4519|4.4772|4.7138|4.4541|3.5898|4.2929|4.2686|4.328|5.1939|4.8453|5.4975|6.1997|6.6346|7.0977|7.6211|6.888|7.2196|8.0655|8.9416|9.4365|9.8581|11.2588|7.5972|8.7842|8.8822|11.4889|2.0623|2.0733|2.2902|13.04|
2022-02-13 18:28:57|pink_usa_0617|PTAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.0719|47.7893|51.6109|11.0331|12.3786|12.2933|11.0903|11.8509|12.301|12.4485|9.9819|8.9592|8.9231|10.2356|9.8803|9.3961|9.6214|10.6987|8.8065|5.9482|7.514|8.9777|9.0808|11.5089|9.8337|11.1924|11.945|10.2865|10.7925|9.2335|8.0945|9.035|10.2716|9.2226|9.5388|8.5048|9.2973|4.3337|6.319|5.9152|8.1921|7.1278|6.5436|7.0099|7.98|
2022-02-13 18:28:58|pink_usa_0618|TLKMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3671|||0.5712|0.7128||0.6935|||0.6445||0.6853||0.6772|0.7147|0.6568|0.7588|0.7751|0.9138|0.863|6.5836|0.1521|0.1479|0.1685|0.2132|0.1977|0.1827|0.1852|0.1595|0.1994|0.226|0.259|0.2863|0.2366|0.257|0.2863|0.3235|0.2136|0.2216|0.187|0.2092|0.226|0.2411|0.25|0.2666|0.2537|0.1627|0.2212|0.1631|0.2233|0.2147|0.2232|0.2579|0.2818|
2022-02-13 18:29:00|pink_usa_0619|PIFMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8235|14.1882|15.4592|16.5898|22.0027|18.823|23.3032|24.3932|20.7653|19.097|20.2809|19.5275|22.8183|23.5052|30.6113|25.3054|23.9596|21.9164|24.8921|23.6353|23.4307|21.8251|23.7618|20.6676|15.1397|15.6609|21.5476|23.2905|28.0666|24.8712|24.9566|27.7504|27.5966|22.7181|22.4191|21.0003|17.5961|22.124|22.0614|23.2316|24.8092|25.6896|14.7296|20.5352|22.6352|23.2573|22.8242|20.6444|21.72|21.86|
2022-02-13 18:29:02|pink_usa_0620|ADOOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4082|7.5728|7.4016|8.6923|8.554|9.3837|7.0987|6.7036|6.6838|5.4868|5.5211|5.7268|4.7286|2.7935|3.024|3.1502|2.9662|3.4672|4.2608|2.8667|2.5593|1.5771|1.4862|1.3692|2.1968|2.3924|3.6263|4.7021|5.0406|4.3861|5.3942|4.9203|5.7253|5.1008|4.6344|3.4833|3.8616|3.5294|3.1285|4.6078|2.1518|2.9797|3.3762|4.9108|3.8497|3.834|4.8273|7.6123|
2022-02-13 18:29:03|pink_usa_0621|PUTKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8692|13.2073|20.9883|22.0121|28.4622|28.7352|30.9944|35.0868|33.9682|38.1619|32.7389|38.2616|48.2852|33.4032|31.9104|28.6382|26.7757|25.3245|22.0462|22.5412|26.4666|28.6786|25.7277|20.8131|25.0732|23.9899|17.3585|17.7333|17.8444|16.3808|22.749|26.5576|34.1431|34.0931|37.8758|39.3453|38.5517|41.0745|38.9882|33.5252|33.3255|33.483|28.7368|28.118|16.3169|21.9432|30.6907|35.2983|30.6941|30.8044|27.9618|30.04|
2022-02-13 18:29:05|pink_usa_0622|BSPDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.24|25.1|||||||||||||||||||||||||||10.45|10.805|10.805|10.805|10.805|10.805|16.08|
2022-02-13 18:29:06|pink_usa_0623|PTPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1945|0.4085|||0.2918|0.2918|0.1654||0.1751|0.2383|0.4182|0.2772|0.2967|0.2821|0.248|0.1945|0.214||0.248|0.1945|0.249|0.2334|0.2626|0.2723|0.3793|0.7489|1.4104|1.9161|1.9259|1.9311|0.4704|||0.3169|0.3565|0.3961|0.3961|0.5645|0.7135|0.5946|0.3964|0.3964|0.6144|0.6937|0.5999|0.6|0.56|
2022-02-13 18:29:08|pink_usa_0624|GGNPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9905|3.6371|4.0412|4.6339|4.3555|4.131|4.4902|5.2087|4.5351|5.3164|4.5351|4.5351|4.3735|4.9842|5.3883|4.8495|3.4387|3.4573|1.3941|2.974|2.7509|2.6766|2.4442|2.3606|2.05|2.09|
2022-02-13 18:29:09|pink_usa_0625|GDNGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3772|14.1711|8.8043|12.0356|9.9961|10.537|9.6941|11.6891|8.77|8.33|
2022-02-13 18:29:10|pink_usa_0626|PITPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2487||12.5548|16.1213|||18.6204|18.5526|20.2469|19.2981|15.3927|14.7912|18.2053|16.8075|17.5868|17.3666|13.7408|12.3176|11.013|13.4273|13.1817||10.8944|9.6829|12.1143|11.894|14.4185|13.0715|13.0715|12.1335|10.2708|10.2708|13.0912|13.4411|12.6292|12.6292|6.2965|6.5311|7.8096|8.3662|8.6058|7.9829|6.47|8.42|
2022-02-13 18:29:11|pink_usa_0627|PTXKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.962|12.6708|11.1774|10.2569|8.0094|7.5462|7.7971|6.7742|8.1212|10.3397|7.5593|6.3035|5.5412|3.1664|5.1307|5.7269|5.953|3.9491|3.3528|4.8875|5.2492|5.2492|4.2346|3.431|3.4408|3.6529|2.5229|3.6168|3.91|4.4183|4.4183|1.6324|4.2721|2.5017|3.6935|2.6396|3.73|4.19|4.44|
2022-02-13 18:29:13|pink_usa_0628|PTKFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.426|16.0685|19.1188|22.03|21.0842|20.4667|18.0407|22.037|24.3553|24.7229|26.7728|25.9707|21.9633|16.9835|16.7584|17.6499|18.6902|23.9651|18.9822|20.3603|22.7796|23.613|22.7148|18.7237|17.7076|16.4064|18.7542|20.5363|19.7464|22.717|21.9864|10.4789|19.5419|21.4766|21.3153|20.1872|20.16|20.96|22.05|
2022-02-13 18:29:14|pink_usa_0629|PTNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.626|||25.9702|22.2504|16.44|18.2557|14.0059|14.4083|11.9349|13.6427|12.6683|11.0439|9.8256|12.183|17.7793|15.204|13.8866||10.1997|6.1212|5.3883|7.5079|6.3292|11.0439|10.2813|7.0325|9.9049|10.618|13.8767||||12.0939|11.8066|11.8066|13.8668|12.1731|5.9627|10.4497|12.2622|17.0859|16.145|15.48|17.79|16.68|
2022-02-13 18:29:15|pink_usa_0630|PSGTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8283|12.5265|14.1111|16.7158|16.1258|15.4591|17.2732|14.4572|18.8892|20.9827|18.6363|23.698|26.6131|28.7749|28.1061|19.9624|19.0771|23.3452|21.4815|21.7732|22.3737|17.9127|15.7607|10.6628|14.2934|13.4827|12.2449|14.5796|12.382|12.2266|14.4285|13.493|13.956|13.6348|10.288|12.0195|14.9404|18.4081|15.5365|17.5788|16.758|8.6321|12.4195|12.1175|17.0663|14.1614|13.14|12.12|10.17|
2022-02-13 18:29:17|pink_usa_0631|PTIZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3923|1.3219|1.0716|1.3063|1.0638|0.6649|0.6179|0.3442|0.4334|0.4223|0.8952|0.7002|0.7547|0.7547|1.52|
2022-02-13 18:29:18|pink_usa_0632|PTMEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0966|16.6421|18.2889|24.0906|23.0563|28.7263|27.1748|24.8711|19.7088|21.642|21.0817|24.7853|18.9926|20.9583|13.9322|11.2319|13.58|14.0399|15.801|15.0182|11.1634|11.7212|13.7463|10.3122|8.8055|9.823|8.0423|5.3029|5.1463|6.34|8.3163|10.0671|9.6014|5.6974|7.3324|5.1029|7.7782|7.7782|6.5|5.6|6.42|
2022-02-13 18:29:20|pink_usa_0633|PTFRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4049||2.3134|3.0116|2.8845|3.4608|4.8793|5.181|4.0607|4.4431|4.0133|4.5458|5.6453|5.7817|6.6205|6.0941|5.5435|3.7538|3.6606|3.7831|4.4203|4.1765|3.2029|3.6227|4.0034|4.3357|4.0642|3.3971|3.2235|3.4155|2.3429|2.7694|2.5478|4.2854|3.8758|4.0672|3.4839|4.1335|5.1177|6.8596|10.5|10.56|10.56|
2022-02-13 18:29:21|pink_usa_0634|UNLRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1092|6.0951|6.0465|7.0753|7.6535|7.6535|9.7795|7.5856|7.9038|9.1509|9.5308|8.4152|8.736|8.8664|9.3014|9.4645|11.6635|11.4221|9.8057||11.8175|12.6522|12.7014|10.9337|12.2093|13.0184|14.3599|13.8649|13.596|11.9472||11.4336|12.7456|11.6623|12.6988|11.2734|6.7243|10.8573|10.3149|10.8936|8.8892|6.7232|5.2248|5.84|
2022-02-13 18:29:22|pink_usa_0635|AIBGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1045|7.4216|8.5507|7.3214|5.0631|6.602|2.22|2.4|2.31|4.3515|5.12|5.22|5.49|5|
2022-02-13 18:29:24|pink_usa_0636|BKRIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9252|8.3555|7.6854|7.797|5.389|5.8842|5.145|3.875|5.4|1.9|1.995|1.97|4.2|5.07|5.33|5.92|5.8|
2022-02-13 18:29:25|pink_usa_0637|CRHCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8709|19.04|15.9197|17.9799|20.527|20.3397|18.3545|16.4816|12.2863|15.0956|18.7776|16.0836|11.9649|15.8443|16.367|14.3742|16.4295|16.3054|18.7936|17.3471|20.3499|21.2173|23.8359|22.4465|20.047|20.9813|24.0651|24.8284|24.2193|25.0855|24.5782|25.2441|29.861|31.0039|31.3639|31.8139|32.3089|33.0289|31.6379|32.435|29.9439|22.9976|28.3881|30.1001|31.346|37.316|25.3553|32.0481|33.8574|40.7849|43.6168|51.6412|49.7|51.2|
2022-02-13 18:29:27|pink_usa_0638|DCCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.9614|43.2301|43.5904|33.3682|33.3682|33.3682|33.3682|33.3682|33.3682|33.6131|33.6131|34.1053|34.1053|34.3673|34.3673|34.9153|34.9153|35.2242|30.5657|39.4709|40.0499|40.3879|40.3879|41.1304|41.1304|41.5|
2022-02-13 18:29:28|pink_usa_0639|KRYAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.146|27.521|14.356|18.9412|21.8012|31.8813|30.1197|30.2138|27.7101|33.7623|33.3388|34.9765|37.885|34.0259|33.9788|42.2806|40.9911|48.1915|51.0059|53.0107|53.762|57.7454|65.0121|71.4367|71.6512|67.5058|66.6881|64.5108|74.0116|70.7534|79.4343|88.4253|80.6865|79.2539|67.3037|76.7768|85.3026|94.4577|112.6306|97.8721|103.3208|109.2619|100.7024|108.6999|121.0834|113.6661|127.157|109.297|126.5528|128.0475|147.6732|127.2205|141.9137|136.6362|130|
2022-02-13 18:29:30|pink_usa_0640|SMFKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4733|20.5149|22.0945|18.2717|17.0177|18.2419|22.9661|24.3302|22.134|21.6376|21.8196|18.6018|19.123|19.6482|22.6966|26.894|28.1255|29.8361|35.9568|35.9509|36.1769|23.7223|25.4503|28.0856|27.5743|35.686|26.0098|31.6478|38.5721|46.5112|46.3555|54.471|53.3|55.01|
2022-02-13 18:29:32|pink_usa_0641|SMFTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9773|1.8212|1.4743|5.8538|7.675|7.8918|6.9378|8.178|9.2187|8.3688|11.8377|10.2333|5.7671|5.16|7.9091|5.7497|8.9238|10.0599|14.0925|13.3553|19.3324|21.6894|21.4379|19.9628|20.104|19.7423|24.1089|25.9702|25.5291|22.2564|22.2652|22.4769|23.1385|20.0863|23.853|26.3936|28.9342|29.3488|36.8117|36.2853|36.7619|24.0628|25.1834|28.1685|29.8446|35.8668|22.6953|29.6618|36.4682|45.8067|45.6608|53.2207|51.11|56.47|
2022-02-13 18:29:33|pink_usa_0642|KGSPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9901|24.1031|24.1031|||28.2489|31.4787|33.1276|40.6984|42.882|41.2455|48.8071|47.7893|43.4072|45.6296|51.0853|48.3947|61.5381|52.7934|65.2692|90.6107|73.9094|83.4819|99.2102|106|115.1|
2022-02-13 18:29:34|pink_usa_0643|EXPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3415|4.8867|4.9648|5.9878|6.6144|7.7406|7.877|7.6376|8.8211|10.0928|10.1086|10.1902|9.3617|10.8696|13.2426|12.249|14.1597|13.9142|14.55|15.4011|16.7246|15.1219|15.5808|14.7311|14.2825|14.9423|14.776|16.7476|14.1635|15.6554|16.154|17.1676|18.5266|17.1171|18.7599|19.1482|18.8435|19.9779|20.5341|23.3166|24.7424|22.0866|26.0238|29.4642|30.8709|32.3863|27.8911|35.1004|37.3117|37.1541|34.0805|38.7359|41.861|47.2021|
2022-02-13 18:29:36|pink_usa_0644|GLAPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.9625|49.3354|62.6624|57.8844|58.3329|68.3465|68.6577|69.7104|66.2042|71.8455|85.0881|91.7969|91.6497|87.9042|91.4932|90.1496|89.1373|73.7596|91.6128|93.4074|86.9195|79.2352|78.7482|86.823|81.2222|90.1075|101.1237|76.982|57.9321|55.6549|50.4651|59.4901|52.1078|64.2298|67.836|79.3727|88|66.8|
2022-02-13 18:29:38|pink_usa_0645|IRCUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2365|2.2423|2.5126|2.9524|3.3125|3.3449|4.0584|3.4034|3.4771||4.3621|||5.562|5.9218|4.9592|4.3271|4.6188|||6.7266|6.8456|6.7581|5.9607||5.9607|5.3881|5.483|4.65|5.7|3.15|3.95|3.95|4.8896|5.1882|5.5407|5.42|4.8775|
2022-02-13 18:29:39|pink_usa_0646|PDYPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.4274||42.1918|50.5187|50.7563||62.0415|50.693|54.12|46.3185|48.9887|51.8|45.1055|54.9149|47.3153|51.8542|41.7774|39.3794|36.8574|35.2372|46.4714|60.7718|43.6772|70.635|79.8|105.22|112.6|92.15|103.14|77.6|
2022-02-13 18:29:40|pink_usa_0647|ILPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5|5.597|5.87|4.47|1.07||1.76|1.62|||1.63||||1.63|1.63|1.3|1.23|1.3|0.6|0.7|0.565|0.95|1.35|1.7|1.65|1.94|
2022-02-13 18:29:41|pink_usa_0648|GLVHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.76|0.765|0.765|0.765|0.765|0.765|0.765|
2022-02-13 18:29:42|pink_usa_0649|GNCGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0215|4.0086|3.1741|5.6447|7.2482|6.0538|5.3584|5.1597|5.3192|5.5289|5.3275|5.0442|2.9697|2.8569|4.3835|4.0621|4.8121|5.6338|5.359|7.4202|8.6202|13.1639|16.0679|16.5809|15.8022|16.7869|17.648|18.6017|15.7313|19.6384|19.4699|14.7997|16.4682|18.6445|12.6163|12.1906|9.7429|12.0281|7.0753|9.2983|9.6377|8.6625|10.6175|10.8179|10.9361|13.2514|7.47|6.65|6.35|5.76|8.79|7.1|7.79|6.78|
2022-02-13 18:29:44|pink_usa_0650|CCGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.614|4.3184|3.3335|8.1822|8.9777|9.271|8.4281|9.3303|10.1821|9.9962|10.8402|12.0714|9.973|8.5277|11.942|10.0501|11.1844|14.2307|16.0496|12.8352|13.7|14.6502|15.988|16.3083|13.9479|10.7885|10.5723|10.3248|9.8145|11.0868|10.9834|11.4364|11.3219|11.0414|10.748|9.8748|9.774|9.2147|9.1596|10.4043|10.7543|8.6842|10.4038|12.5294|13.3489|15.32|7.1|8.33|7.07||||||
2022-02-13 18:29:44|pink_usa_0651|CGPZF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2951|1.1164|0.9825|2.7241|3.9567||3.8852||3.4386|3.9745|3.8852|4.4658|3.6802|3.6887|4.0192|3.8852|4.3139|4.2425|5.5376|5.4508|4.7962|5.1803|5.7608|5.4036|4.7485|4.2428|3.8892|3.636|3.6269|3.6631|3.3918|4.2058|3.7988|3.3918|3.6902|3.3466|3.238|3.0994|3.035|3.2785|4.0747|3.5402|3.2613|4.0094|4.3952|4.84|4.6|1.85|2.85|2.7|3.35|3|3.16|3.49|3.1|
2022-02-13 18:29:46|pink_usa_0652|BKHYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1197|8.5504|6.1459|9.9128|14.1478|16.2283|18.3089|15.1381|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|16.9357|18.1008|18.4753|19.1494|19.5539|23.0761|24.1288|24.678|24.2495|20.0321|19.5194|22.9068|22.1557|22.3619|22.0398|21.9582|24.5542|26.2142|28.634|30.6395|31.7288|33.5859|32.61|31.8195|34.0406|28.9439|32.7688|34.5924|36.0363|38.714|26.2955|27.4793|26.7382|31.2234|35.8049|40.4057|45.3775|51.91|
2022-02-13 18:29:48|pink_usa_0653|ISDAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1811|14.4905|17.1143|17.9893|15.9396|15.4565|16.5717|18.3795||22.3154|25.4743|23.9166|27.6093|26.7108|28.6524|32.4737|29.4822|33.2317|39.2646|43.8606|46.4814|28.4296|30.9925|26.9198|34.9684|40.2803|47.6807|53.6408|63|
2022-02-13 18:29:49|pink_usa_0654|BZQIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2739||5.6236|5.4361|5.2955|4.385|4.1493|3.4934|2.4898|2.4659|3.2035|3.8173|3.8639|5.9025|5.7706|5.8115|6.5559|6.4412|6.4884|6.9756|6.6204|7.2693|8.8189|9.1749|8.1327|8.1806|8.068|7.7045|7.4213|6.3547|7.349|6.395|5.3966|5.78|4.74|3.653|3.653|2.91|3.85|3.25|4.74|5.65|4.85|5.35|5.4|5.76|6.9|
2022-02-13 18:29:50|pink_usa_0655|DGRLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9658|14.509|15.857|14.6467|18.1404|18.4934|18.4934|16.8355|12.3179|14.1308|14.8112|11.5049|13.0005|17.6101|21.6138|21.5642|26.2182|30.0034|30.5197|33.7566|30.6212|20.7739|22.1156|24.9321|17.8974|15.5701|14.0131|16.4005|17.5089|18.6476|21.0796|19.8698|16.7789|13.8539|15.7611|13.3238|15.249|13.0132|16.2846|17.3|12.2|13.7|2.75|2.545|1.86||||||
2022-02-13 18:29:51|pink_usa_0656|DLKGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.0118||193.1267|210.5081|220.1644|212.4393|244.1747|255.8929|231.752|231.752|145.8106|176.2378|176.9166|141.2239|162.2264|222.2893|251.0647|261.6867|283.8962|355.3531|342.7999|378.5283|324.4528|228.8261|241.4084|283.4134|207.8236|191.3801|157.5498|186.3672||216.4579||177.6765|158.0548|150.8802|145.4629|128.9121||128.9121|156.4326|192.75|130.02|141.75|80.03|22.55|19.1|35.1885|49|45|60.9|78|
2022-02-13 18:29:52|pink_usa_0657|TTCNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5766|0.5766|0.5093|0.5093||0.4228|0.3075|0.5573|0.5573|1.2492|1.3357|1.2492|1.1147|0.639|0.6775|0.788|0.9513|0.8648|1.2204|1.1339|1.5567|2.8828|3.8245|3.4501|3.9879|3.6804|3.0269|4.3819|4.8239|3.0269|2.8444|2.7771|3.341|3.2392|4.2208|4.0584|2.528|2.0538|2.072|1.94|2.25|1.62|2.1|2.01|1.93|2.01|1.19|1.3652|1.67|2.81|2.98|3.12|3.075|3.075|
2022-02-13 18:29:54|pink_usa_0658|TTTPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2225|4.2225|2.36|1.5|1.81|1.95|0.66|1.79|2|5.2454|9.4525|9.5|10|7.48|
2022-02-13 18:29:54|pink_usa_0659|IDTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32|24.8|12|10|7.6|14.4|7.6|30|40.8|36.8|26.8|22.4|20|16.4|16|10.8|6.8|4.8|3.6|1.6|1.2|1.2|3.2|11.2|20|10.4|7.2|8|5.2|4.8|4|2.8|2.4|3.6|3.2|2.8|3.2|3.2|4.4|3.6|3.2|4|3.6|4|3.2|3.2|2.4|2.4|1.6|1.2|1.2|1.6|1.6|1.6|1.7|1.5|0.95|1.3|1.06|0.755|0.12|0.2|0.21|0.49|0.215|0.1608|0.17|0.55|2.7|2.04|1.21|1.13|0.55|
2022-02-13 18:29:56|pink_usa_0660|ARZGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9651|||10.2128|8.7863|7.4375||8.0156|7.864|7.584||6.3508|6.0502|4.2544|5.503|7.53|6.3508|6.5512||9.1023|9.1717|9.2003|8.607|8.1481|8.0065|7.1197|7.2621|7.3697|5.7749|4.3984|4.7704|5.8461|6.1546|6.4948|7.2938|7.2147|7.6972|6.7629|7.6646|6.7629|7.5978|8.2393|8.5917|9.1469|6.3094|6.7591|6.2074|7.9638|9.3883|9.7854|10.3903|10.66|
2022-02-13 18:29:57|pink_usa_0661|UNCRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0558|9.767|7.907|8.0807|5.3935|6.2571|5.8169|5.6887|7.2662|4.4563|4.3084|3.9979|4.5352|5.2944|5.96|6.435|7.665|
2022-02-13 18:29:58|pink_usa_0662|UNCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.245|191.8994|209.3448|218.0675|170.9649|176.6347|190.8091|190.8091||190.1549|160.4977|165.2952|180.996|200.6221|169.6565|171.5581|159.7126|215.8868|211.5255|227.6625|224.6095|220.2482|224.6095|248.6406|266.0423|233.8294|250.7776|301.8054|303.1138|316.1979|359.8114|377.2568|408.6585|396.8828|368.5341|348.908|307.4752|274.765|209.3448|101.6195|81.5572|105.4647|170.7733|146.0619|125.7633|102.756|110.351|93.8207|112.138|98.3504|51.9072|38.9304|24.7697|14.707|20.0799|22.2427|20.1709|24.9734|31.0191|33.8108|41.6688|42.7385|36.0882|31.2051|31.6702|33.8995|30.8652|25.9343|18.301|13.2753|10.9522|13.9865|14.5315|16.7685|19.8303|18.5127|19.4416|16.3403|15.9113|11.4469|12.1418|11.332|11.558|14.5905|9.6645|9.123|7.9289|8.8756|10.5521|12.18|13.1|15.25|
2022-02-13 18:30:01|pink_usa_0663|ISNPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9767|24.3763|26.1384|25.9679|26.4509|23.8371||18.8367|12.1032|9.4212|10.8247|15.0296|14.9898|12.7396|9.7659|11.4498|9.8999|10.838|9.7896|5.5975|6.1208|6.9118|4.9992|6.2698|6.5507|5.9505|6.5564|9.0085|9.8214|12.4883|12.6896|12.8585|12.2909|13.6356|15.0542|14.2884|14.2401|11.7357|8.1077|9.8916|11.2623|11.7668|14.6825|16.5881|15.729|17.6033|14.5777|14.1094|10.7974|12.7837|11.6498|13.0464|14.6909|8.1769|10.4555|11.388|12.9817|15.1457|15.7096|15.3854|15.53|
2022-02-13 18:30:03|pink_usa_0664|IITSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9355|2.3121|1.8827|2.0478|2.8736|2.9726|2.4574|1.9001|2.2088|1.8521|1.9893|1.8598|1.0944|1.1731|1.3806|0.8734|1.1445|1.2089|1.0157|1.1374|1.6238|1.7883|2.4607|2.2903|2.2456|2.1615|2.5602|2.7578|2.5455|2.541|2.0552|1.3692|1.7194|2.0378|2.1572|2.6543|2.9776|2.8398|3.0967|2.6612|2.6612|1.9128|2.198|2.14|2.3|2.62|1.72|1.881|1.875||||||
2022-02-13 18:30:04|pink_usa_0665|ATASY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6458|4.9039|6.1358|7.2966|9.1207|7.9599|6.2353|7.0313|7.0696|7.7252|7.22|4.9193|5.6542|5.9251|4.19|5.7648|6.8869|5.9585|6.2823|8.2563|8.807|10.3603|11.4761|9.682|9.9463|10.9543|10.4989|11.4572|11.561|11.8669|10.6091|11.1453|10.5854|11.9154|12.9404|14.4007|14.9322|14.5382|13.8717|10.423|9.6496|11.8927|12.93|11.83|11.57|6.51|8.01|8.06|8.59|9.36|9.03|9.46|9.98|
2022-02-13 18:30:07|pink_usa_0666|MDIBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8309|5.8309||8.5384|7.5825|5.5294|4.0518|5.0084|6.6915|7.3152|7.5097|8.6357|9.5978|10.1529|7.928|9.1393|7.4535|9.1836|9.1611|9.7976|10.2633|5.5351|6.9141|7.3363|8.5934|10.5452|11.0443|11.0326|11.3|
2022-02-13 18:30:09|pink_usa_0667|ESOCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1883|3.0365|2.3786|2.7128|3.4308|3.2749|3.1156|2.6845|3.1222|2.9425|3.6261|3.7799|2.753|2.5572|2.4102|1.8836|2.5959|2.8905|2.3836|2.2443|2.7382|3.1231|4.0598|4.3995|4.0104|3.3892|3.5166|3.4119|3.3759|3.1769|3.2847|3.0598|3.3826|3.3591|3.6099|4.4067|4.9987|5.0491|4.9505|4.5448|4.4683|4.7491|5.3882|6.0005|6.5433|7.0617|5.7705|7.8157|8.0552|9.5274|9.4746|9.2203|8.2891|7.7833|
2022-02-13 18:30:12|pink_usa_0668|ENLAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7057|3.0469|2.3343|2.6004|3.3148|3.1101|2.981|2.6176|2.949|2.9065|3.5511|3.6963|2.588|2.4065|2.2704|1.8924|2.5144|2.6996|2.2365|2.2325|2.6608|2.9627|3.9526|4.1602|3.8925|3.3137|3.3861|3.4183|3.1565|3.1677|3.2388|3.1801|3.3827|3.3632|3.5861|4.3033|4.9896|5.0545|4.924|4.5061|4.478|4.899|5.5053|6.0034|6.5505|7.1313|5.8417|7.8498|8.115|9.4492|9.4079|9.0183|7.5956|7.5202|
2022-02-13 18:30:15|pink_usa_0669|TIAOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7044|1.1446|0.8438|0.9948|1.4268|1.1954|1.0643|0.911|1.1062|1.0249|1.1876|1.127|0.8621|0.8707|1|0.7985|0.907|0.8227|0.6505|0.7212|0.7316|0.8552|1.0642|1.1877|1.0642|1.0357|1.1022|1.2343|1.1307|1.1782|1.0832|0.7607|0.7696|0.8076|0.8552|0.9028|0.8708|0.8076|0.8837|0.7316|0.6118|0.5131|0.5628|0.5325|0.5321|0.6009|0.343|0.3952|0.3899|0.4627|0.5197|0.53|0.4189|0.49|
2022-02-13 18:30:18|pink_usa_0670|TIAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7813|4.0834|5.25|5.5417|4.8125|4.875|4.8334|6|5.6667|4.7552|5.1994|4.835|4.2507|3.7887|4.8319|5.0712|4.9407|5.3171|5.1933|4.2041|5.6131|5.8539|6.9384|7.5784|8.0039|8.068|12.0948|11.0988|9.3445|9.8399|9.1981|9.9299|10.2188|9.7393|10.0415|9.8602|9.7382|10.6477|10.1055|6.4498|7.906|5.4511|5.2089|4.378|4.6883|6.2629|5.6208|5.7228|5.2406|6.0786|5.8283|7.4336|6.56|5.5783|5.0669|5.7782|5.0194|5.6163|5.0964|4.6022|3.6988|4.3415|5.2098|6.3174|6.9756|6.2417|6.0279|6.6336|7.697|7.3751|7.2494|6.501|5.4386|5.2158|5.4463|5.7228|5.9703|6.114|5.6511|6.5929|5.5759|4.5583|3.8882|4.7072|4.6576|4.7195|5.3499|3.4411|3.8954|3.7256|4.8575|5.3763|5.51|4.39|4.56|
2022-02-13 18:30:23|pink_usa_0671|TIIAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||5.0046|5.0046|4.5203|4.5203|5.6229|5.7883|7.2767|7.1113|9.7309|11.2408|10.7375|13.2541|12.4251|11.4038|14.808|17.7015|17.8717|14.8459|24.1678|26.2393|23.8225|18.3943|19.54|17.7636|15.984|13.8044|15.6207|14.8942|14.5063|13.2045|14.3221|13.0029|17.4021|15.6861|18.7412|19.9343|20.3576|20.0128|26.5905|24.5541|20.9726|21.8367|19.566|19.5593|19.5389|19.8258|21.0855|20.0567|20.0765|22.131|22.5477|15.2731|15.2023|11.3637|12.3767|9.7414|10.8626|13.8388|12.181|11.3205|9.0202|11.4125|10.6014|12.6004|12.045|9.3674|9.2287|10.2859|9.0446|9.2191|8.31|6.547|6.6074|7.7482|9.469|11.2087|11.9978|10.876|10.0204|11.0376|12.0929|11.6746|12.0263|10.258|7.7672|7.8813|8.4517|8.5658|8.889|8.9366|8.2045|9.0982|6.9781|5.7042|5.2764|5.9704|5.2574|5.3524|5.8753|3.7648|3.8394|3.8492|4.4647|5.3244|5.02|3.95|5|
2022-02-13 18:30:26|pink_usa_0672|TIAJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6874|0.9575|0.7353|0.7854||0.868|0.8928|0.744|0.913|0.8267|1.116|0.992|0.8846||0.7895|0.587|0.7369||0.5539|0.4753||0.6366|0.7192|0.7358|0.744|0.7027|0.7691||0.7882|0.8036|0.6518|0.587|0.5498|0.5952|0.62|0.6366|0.6443|0.6118|0.6614|0.5663|0.4706|0.4505|0.3927|0.4385|0.4762|0.5174|0.2762|0.3819|0.3966|0.4744|0.5408|0.5821|0.4364|0.465|
2022-02-13 18:30:27|pink_usa_0673|SNMRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9989|4.3576|4.4896|4.392|3.6252|4.6101|4.6268|5.164|5.5845|4.3662|4.1919|4.7907|4.3445|4.5376|4.8936|4.9825|4.9594|5.5909|6.2543|6.3102|6.9198|6.306|5.7154|5.6111|5.816|5.9626|6.4086|7.3922|7.4882|7.0708|5.9468|6.3533|7.0743|7.6691|7.7802|7.1862|7.0009|7.2615|7.2867|8.8718|8.97|8.7932|9.3146|7.9015|8.7937|9.3055|9.9476|10.633|11.5978|10.775|11.539|
2022-02-13 18:30:29|pink_usa_0674|BNCDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8283|9.9459|9.4122|10.6937|10.868|12.642|13.3726|13.7565|13.686|10.6971|12.245|9.8849|12.0909|11.9658|13.0862|17.4792|7.8423|13.244|13.8093|15.6308|16.3306|17.7194|18.9889|18.75|
2022-02-13 18:30:31|pink_usa_0675|TEZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1866|6.4855|7.0955|7.0457|8.2937|8.8196|8.9037|8.638|9.6827|10.5661|11.113|11.5963|10.7283|10.2469|9.8304|10.1877|10.803|12.2103|13.1494|12.4746|12.1892|10.9974|12.0471|13.6172|14.4138|14.7397|14.6471|13.9261|14.3436|15.1557|16.8446|17.8536|17.2273|18.5101|17.3866|19.5097|19.9729|22.0853|21.7688|22.1314|21.6805|24.18|
2022-02-13 18:30:32|pink_usa_0676|TERRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5736|3.0295|||3.6003|3.6119|3.5237|3.9076|4.5223|3.9076|3.2139|3.0734|2.7221|2.9944|3.1612||3.6003|3.732|3.7493||4.6716|1.8089|4.575|4.2862|3.9826|4.2237|4.1076||5.1265|4.688|4.688|4.0362|4.1522||5.3309|5.1791|5.197|4.9202|4.6969|4.6969|5.5899|6.1887|5.5015|6.093|5.6137|6.4092|6.6051|7.0701|7.0597|7.2112|7.6348|7.4465|
2022-02-13 18:30:33|pink_usa_0677|DNIYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4414|9.4643|11.5972|15.7739|15.0896|12.9924|9.8376|9.3577|13.5256|9.4999|12.5125|15.681|15.1781|13.898|18.1406|20.8727|20.826|21.5265|18.5193|16.0776|15.8218|14.5807|14.1543|13.6921|14.8101|13.138|12.6124|14.2654|15.6987|17.4663|17.8867|15.4598|17.5619|17.3039|16.9886|13.5202|13.1189|11.6474|9.6313|10.7128|7.2715|7.8159|10.392|11.0086|14.9092|17.0574|17.4237|18.95|
2022-02-13 18:30:35|pink_usa_0678|BZZUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2895|4.9064|4.7101|5.1868|6.7568|5.7008|3.3644|3.8036|5.5139||4.869|6.5138|7.0664|7.1961|7.4764||8.5044|7.2269|6.3822|6.0068|6.6732|7.79|8.0247|8.0716|7.5085|7.9778|10.2772|10.6527|11.2627|12.2482||12.9991|11.1595|11.4974|8.4001|7.9778|9.5076|9.5735|9.5829|11.4462|7.1825|9.6785|11.0707|11.3091|12.7701|14.25|11.9|10.62|
2022-02-13 18:30:36|pink_usa_0679|PRYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.045|8.7803|6.7507|7.386|8.5597|9.1774|10.0069|9.2656|6.6271|5.6829|7.6772|7.0595||8.8509|13.2366|10.5893|11.0305|11.1982|11.4717|9.4781|8.3869|8.3689|8.7477|10.0012|9.4691|9.6946|9.1445|10.2718|11.6498|11.2638|11.9852|12.9862|14.9252|14.8214|14.2037|11.1586|11.4935|9.1627|8.9121|9.6649|10.5656|11.8149|8.8127|11.3901|14.0042|17.2817|15.5913|18.18|18.12|18.73|
2022-02-13 18:30:37|pink_usa_0680|MONRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9508|16.6469|16.0293|13.8234|13.0881|16.1455|19.0586|16.9802|13.9214|16.5293|15.1959|17.1567|16.7645|21.4704|23.1664|27.8919|30.5772|36.4212|44.1662|43.676|30.6419|39.1726|41.4199|34.8257|45.2674|39.6747|37.6815|40.5572|57.6171|56.4231|71|62|71|
2022-02-13 18:30:38|pink_usa_0681|PRDSY|total_return_price|0.663003663004||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1263|8.0589|11.1305|11.544|11.1052|13.2823|16.3371|16.0586|15.4626|16.3425|13.6259|13.3952|12.2345|10.9622|10.5701|9.3501|8.4015|7.1377|6.0519|5.8917|5.4967|6.5036|7.3258|7.9706|6.8109|6.5412|8.7279|9.9502|9.3182|6.5392|5.8251|5.4996|6.3599|6.1413|5.8481|6.5586|7.2393|8.397|12.7396|12.7098|13.8|12.18|12.31|
2022-02-13 18:30:40|pink_usa_0682|TDPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4646|4.6385|4.6385|4.6385|4.75|4.75|4.75|3.28|3.01|2.8|3.35|3.35|6.9|5.67|5.7|
2022-02-13 18:30:41|pink_usa_0683|ATGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7315|9.29|11.0662|11.6234|11.7975||11.1445||6.9653|6.9653|7.1688|7.1688|7.1688|4.1221|5.3946|4.2565|5.8722|7.0165|9.8572|7.51|6.7|
2022-02-13 18:30:42|pink_usa_0684|FINMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2182|5.4321|6.0304|7.7031|6.902|5.8544|4.6231|5.1308|4.9948|5.6384|5.5441|3.3227|1.6423|2.2309|1.6993|2.2888|2.6296|2.3733|2.3259|2.8765|3.4935|4.666|4.3954|4.7182|4.4998|5.8479|5.9428|6.0377|6.6643|5.9903|4.6802|5.3352|6.6073|6.7023|8.0237|8.9152|5.5014|5.5251|4.6615|5.8377|4.059|5.6305|6.2387|6.0138|5.8524|2.3665|3.36|3.37|3.54|4.355|4.04|3.9|3.56|
2022-02-13 18:30:44|pink_usa_0685|MDIUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2592|14.1229|11.1989|13.8496|17.6019|20.5424|21.4536|14.3781|18.3118|15.1034|16.3066|12.0693|8.9589|7.6644|7.4595|4.88|5.88|6.27|6.19|9.49|13.22|14.2|16.5|13.87|11.36|12.63|13.5|15.2|14.7|12.58|12.37|13.14|9.15|12.765|12.72|11.56|10.43|11.53|10.95|9.78|9.3|8.845|9.34|8.61|9|8.87|5.56|5.24|6.3||||||
2022-02-13 18:30:45|pink_usa_0686|SFRGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.631|18.8808|15.2831||11.986|11.7339|15.4286|15.0892|13.1594|10.9484|11.569|10.0853|11.0065|10.7641|14.711|13.5376|12.723|12.1411|13.683|12.6495|12.5314|10.1787|10.5921|12.169|9.53|10.67|8.23|7.365|7.62|9.875|9.51|11|10.504|13.06|
2022-02-13 18:30:46|pink_usa_0687|AEMMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7775|3.4573||4.7383|4.6808|||4.3113||5.7977|4.4673||5.617||5.3214|6.6107|6.7667|6.7421|7.4811|7.4811|7.4328|7.3903|7.3903|7.3903|7.7383|7.7383|7.97|4.93|6.439|6.8955|6.458|6.458|10|10.795|10.795|
2022-02-13 18:30:47|pink_usa_0688|PIAGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3535|1.4416|1.0374|1.6857|1.8154|2.2693|2.6259|2.0099|2.4233|2.6745|2.8771|3.5336|2.6178|1.9775|2.4152|1.9208|1.937|2.2206|2.2206|2.2331|2.4023|2.8421|2.8337|3.079|2.3261|2.5376|2.6476|2.9775|2.0724|2.2162|1.8609|1.531|1.5733|1.4633|1.734|2.0555|2.6597|2.3092|2.3684|2.0729|2.0642|1.7433|2.2116|2.446|2.718|2.8411|1.4228|2.2377|2.7615|3.1868|3.5296|3.7456|3.465|3.19|
2022-02-13 18:30:49|pink_usa_0689|TCCHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.486|10.486|11.515|6.1888|9.3628|8.33|11.025|11.025|12.82|12.2|11.24|
2022-02-13 18:30:50|pink_usa_0690|BCUCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.801||13.8688||10.5502|11.2932|10.6492|9.0346|9.411|9.4407|9.4605|9.3119||9.8667|11.7191||||15.6024|21.1994|16.5435|17.8808|17.8808|16.69|16.1|18.37|15.96|15.38|15.31|22.9|21.99|30.4|29|34.2|
2022-02-13 18:30:51|pink_usa_0691|RZSMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8614|0.8337|0.9858|0.8806|1.1964|1.3017|1.4644|1.3878|1.4357|1.1485|1.0624|1.1964|1.3878|1.072|0.9164|1.0241|0.7657|0.5743|0.5815|0.5264|0.67|0.85|0.76|1.01|
2022-02-13 18:30:52|pink_usa_0692|MBFJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5672|4.0321|4.0942|4.5914|4.0138|3.7616|3.7186|3.3853|3.5139|3.5532|3.6041|3.2291|3.1247|3.0255|3.7818|3.328|3.5625|3.5474|4.5382|4.5566|4.9663|4.7619|4.2122|4.7153|4.6248|4.4194|5.2858|5.9303|4.741|5.0967|4.0373|3.5171|4.2114|5.2474|5.5944|5.6833|5.5204|6.2233|5.7828|5.3785|5.548|4.1393|4.5797|4.1851|4.6539|4.8897|3.7467|3.986|3.8484|4.0787|5.6441|5.272|5.649|5.348|
2022-02-13 18:30:54|pink_usa_0693|SMFNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3046.2046|31.2492|22.7849|31.4359|25.9907|22.6608|23.961|21.3606|21.7692|25.7219|24.2062|21.8807|20.4597|21.2863|24.6493|23.8793|23.4929|24.8376|30.8668|33.6281|38.3507|40.5546|33.5385|33.2701|32.3032|28.7315|31.6897|35.2004|30.5445|30.3037|23.9138|22.4769|29.6053|30.8478|30.0612|32.1382|29.6597|35.0903|34.0268|32.331|34.7151|27.7292|31.12|30.9105|31.0109|32.4323|26.8734|26.2732|26.4642|27.4602|38.5302|33.122|35.9187|34.926|
2022-02-13 18:30:56|pink_usa_0694|JPHLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3665|11.7665|10.7969||11.7753|10.5325||10.6383|10.4003||9.6071|10.1359|11.0261|10.9118|10.9118|8.7454|8.7454|8.0543|6.9564|6.8429|7.2782|8.5|8.5|8.7|7.754|
2022-02-13 18:30:57|pink_usa_0695|JPSTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8162||10.4285|10.6937|10.9588|11.3565|||10.8704|11.5288||10.5611|10.4727|9.2796|9.9344|9.9344|8.0831|8.9452|8.0182|7.8423|7.9065|7.8398|9.6|9.6|9.6|8.955|
2022-02-13 18:30:58|pink_usa_0696|MZHOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.6845|14.0597|16.7732|13.8165|13.5057|15.001|12.7174|10.72|12.7357|12.529|11.9072|11.5897|10.2999|12.6827|11.7411|12.1447|12.9902|16.995|16.157|18.1713|16.6702|15.6826|15.6773|13.8282|13.8989|15.2285|16.6203|17.2068|16.4587|12.9883|12.9082|14.7693|16.3236|15.3033|14.8475|15.0561|16.2075|15.8532|15.7225|15.4514|13.5539|14.096|13.3009|14.0456|14.6604|12.2098|12.06|12.653|12.3603|14.7699|13.9437|14.3114|13.013|
2022-02-13 18:31:00|pink_usa_0697|RSNHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||907.6194|11.5515|10.6439|11.5515|10.651||10.6439||8.4466|5.0084|3.713||3.7429|3.647|||3.5353|3.4655|3.9935|4.1255|3.977|4.0843|4.0138|4.9218|4.7605|4.2599|4.4041|4.691|4.4975|4.0902|3.0549|3.0227|3.895|4.3581|4.878|4.5314|4.2975|5.1813|4.6614|4.7097|4.7185|4.1717|3.9115|3.6862|3.6862|4.1362|3.0098|3.3884|3.581|3.3559|4.3539|3.9234|4.2659|3.966|
2022-02-13 18:31:01|pink_usa_0698|SUTNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2377|2.3869|2.3101|2.0574|2.3462|1.978|2.1806|2.6197|3.5709|3.2161|3.7594|3.9576|3.3163|3.4782|3.2747|3.0096|3.3742|3.6228|2.8256|3.0858|2.4208|2.5558|2.7562|3.0611|2.953|2.8667|3.0866|3.4496|3.5999|3.504|3.6903|3.1555|3.2391|3.2932|3.2346|3.6083|2.7042|2.5915|2.6771|2.9766|3.5604|3.1406|3.6193|3.375|
2022-02-13 18:31:03|pink_usa_0699|CMTDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.696|33.7946|28.5954|33.2504|34.2278|29.8086|29.9819|33.0164|28.936||31.2816|29.5486|26.5157|25.2007|29.2539|26.0187|26.5551|30.9363|42.0233|36.5245|45.7164|47.9751|38.9402|39.1144|39.3885|34.7277|39.1438|41.3077|32.9913|33.9444|26.9885|29.9564|29.9564|33.8702|32.5068|32.6181|33.6847|37.0235|37.8303|37.2334|37.3464|33.8425|36.1885|34.745|35.2486|38.3758|28.5|28.12|27.7||||||
2022-02-13 18:31:04|pink_usa_0700|TOYOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.128|4.9098|5.1436|5.9229|6.562|6.5854|6.4295|5.4164|5.5878|6.1483|6.3303|6.4828|5.2638|5.1219|6.7358|6.1412|6.5751|7.3391|8.3026|9.7766|10.4871|9.877|8.6666|9.8976|9.9615|10.6879|12.3717|11.2734|10.1329|10.7925|9.2567|8.7368|10.1113|10.6849|9.9517|9.467|10.7208|11.7721|11.6809|11.8693|11.4476|10.5765|11.0984|11.7239|12.9871|13.6573|11.3092|12.076|12.904|14.7869|15.2391|17.5692|18.0356|18.5055|
2022-02-13 18:31:06|pink_usa_0701|DSEEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5248|3.7104|3.0094|2.9056|3.698|3.2594|3.1298|2.6836|2.2545|2.9381|2.6763|2.752|3.9791|5.2325|6.1477|6.9664|7.6836|6.5487|6.564|6.1543|6.1309|6.1581|5.8275|5.0474|4.9122|5.06|4.1371|4.7201|5.1619|5.2445|4.8811|4.7903|5.166|5.4755|4.868|5.2827|4.3172|4.2545|3.84|4.0931|4.5399|3.457|3.8039|3.9769|4.201|5.0537|5.4634|6.06|5.66|
2022-02-13 18:31:08|pink_usa_0702|SNEJF|total_return_price|0.0248249522597|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3828|20.734|23.4845|23.0031|27.0031|34.7586|32.62|27.4528|31.7095|29.8228|26.363|25.0614|20.1575|18.909|15.6613|10.9667|11.4201|16.9554|15.7224|20.4381|18.5845|18.0107|17.4515|17.6444|17.9084|26.436|30.4919|28.5819|28.2948|24.4719|25.0977|30.0155|30.9932|32.5608|32.8942|40.1348|36.9924|47.6598|47.9931|52.9444|51.9247|40.3064|45.7677|53.8626|57.8288|57.977|62.2841|76.9228|76.0292|102.0085|107.0167|98.5467|116.168|108.82|
2022-02-13 18:31:10|pink_usa_0703|MSADY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7085|7.419|7.815|8.3392|7.8741|8.0122|7.3926|6.4027|7.3387|6.1894|6.2338|7.1327|7.9877|9.1958|9.6915|10.0136|8.1155|9.2712|8.3119|9.1343|10.8229|12.0091|10.2235|11.5903|11.1108|9.6613|11.8255|12.5977|13.7369|13.8853|13.4073|14.1858|13.199|13.2161|14.6388|12.3297|13.5701|14.2156|14.8523|14.924|12.8696|12.7951|13.1037|14.5214|14.8555|14.1284|17.01|15.645|
2022-02-13 18:31:13|pink_usa_0704|CHBAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.999|21.0066|20.0734|25.6446|26.4753|28.2616|32.2271|31.8826|37.198|36.115|31.4849|31.8327|24.7305|24.5186|22.8534|24.8774|26.3559|22.0719|22.5192|25.4791|27.7144|28.2043|31.4935|31.9|29.445|
2022-02-13 18:31:14|pink_usa_0705|CJPRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5987|7.5093|5.3166|5.4337|6.3264|6.1448|6.8528|7.3371|7.075|7.581|7.2273|7.2551|8.198|7.6384|7.685|7.312|8.3411|7.5145|9.9662|11.3612|12.1073|11.1903|10.6798|13.4898|12.8359|14.3034|18.9155|17.0226|15.4855|17.1337|17.4257|17.1372|16.461|15.8531|15.8138|15.7577|17.3848|17.3483|18.6363|20.7331|20.7009|20.9014|22.8032|19.9975|20.6499|19.7237|16.1119|15.2223|14.5161|13.8868|15.4423|15.2431|15.25|13.38|
2022-02-13 18:31:16|pink_usa_0706|HNDAF|total_return_price|0.076565611861|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8293|18.7923|22.4695|25.9764|26.1793|29.2234|28.0573|25.6111|29.2315|30.3599|30.8358|33.1607|26.0658|31.2845|29.5901|26.4657|24.9216|32.3955|33.5047|32.006|33.5061|29.4238|26.8918|29.4342|25.6004|28.3149|31.1802|26.4482|28.1235|23.4354|22.7597|22.8966|24.8125|26.4888|25.0016|23.9349|26.3631|28.4747|29.2621|25.9873|24.2443|24.1337|25.026|23.0167|25.1869|20.2109|22.4231|24.3704|22.9271|28.963|29.2465|30.7148|30.05|31.68|
2022-02-13 18:31:19|pink_usa_0707|DCNSF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||945.1611||967.186|1058.9953|1295.5794|1259.5911|1327.0691|1305.0213|13.9905|13.7655|13.4506|12.7848||15.0791|17.7512|14.5393|14.9531|11.1114|9.6449|13.0997|16.2577|16.6266|15.5649|15.8349|19.3437|18.8939|17.6731|19.0999|15.1878|14.3074|13.5443|13.5443|14.8034|12.5|12.6|15.4|15.5|17.35|18.4|19.7|20.94|
2022-02-13 18:31:20|pink_usa_0708|HACBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4014|43.9565|46.4161|44.4008|42.925|46.6541|44.9086|44.0834|42.3299|45.0105|46.3971|43.6202|49.3766|45.3264|47.9342|39.516|47.1901|42.0577|48.1588|44.3247|49.9841|49.2693|49.0433|51.9067|51.2015|56.4529|64.0529|65.9473|60.887|52.3928|37.2554|36.8921|45.392|52.2309|50.1871|58.6681|56.074|49.9996|46.5736|39.5548|40.9187|36.7251|38.5514|36.9263|38.3674|41.9444|35.1151|35.8181|39.3078|32.1653|37.3412|32.0602|35.88|32.19|
2022-02-13 18:31:22|pink_usa_0709|TDHOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6768|4.7255|4.9018|1.9679|3.8878|4.5291|4.0481|4.1283|4.9219|4.7455|5.01|4.9299|5.2104|5.2345|5.2886||5.2746|5.7342|6.027|4.628|5.4902|3.9759|3.4049|4.7906|5.5975|6.4215|6.2652|5.8275|7.5097|6.7544|6.6847|7.2381|4.9815|4.5642|4.711|4.8605|5.9005|3.7859|3.921|4.9154|5.4962|6.3258|6.4142|7.29|6.355|
2022-02-13 18:31:23|pink_usa_0710|SHZUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.979|89.7634|83.9597|94.694|77.9749|72.4951|72.7477|68.7305|70.9483|69.305|63.9804|54.1893|70.3705|68.1979|79.2838|78.6476|80.66|72.315|
2022-02-13 18:31:25|pink_usa_0711|SFBQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2281|11.8175|10.6273|11.9309|12.8708|12.8378|13.42|13.05|
2022-02-13 18:31:26|pink_usa_0712|MITSY|total_return_price|0|||||||||||||||||||||||||||||||73.282|70.9678|73.7448|63.1716|76.6292|75.6966|60.3166|53.2848|58.1289|60.004|61.5666|81.8805|93.1313|78.7553|90.3186|97.3503|105.6321|107.1947|90.1623|98.4441|92.5062|105.0071|110.4762|112.9694|107.0071|102.7193|90.4308|121.6246|94.7632|84.9167|81.6082|66.1688|58.6067|71.1315|83.1837|90.2529|92.4697|93.4197|94.0531|86.6571|80.138|78.9545|63.9308|84.7083|68.0803|59.3776|77.3932|83.5415|66.3413|58.0632|65.5238|66.1622|87.4332|96.3472|109.128|101.2229|110.8793|119.4783|128.7717|126.7843|168.6587|177.5889|188.0108|180.0818|175.0422|200.4148|257.9984|265.6345|309.7937|282.3472|286.6407|286.0633|182.5813|125.6295|126.9067|166.453|191.7053|195.6592|231.6252|163.1309|190.5299|222.3375|239.6466|242.6679|233.4705|214.3141|241.8231|205.472|215.2749|213.8301|213.1077|183.8621|221.3914|203.0748|209.1764|240.2609|242.7914|203.7561|206.8182|206.0602|187.2165|188.1184|197.0519|187.3837|211.5999|225.9219|240.9974|226.5256|250.9723|267.5916|294.5827|282.3139|301.0677|259.2784|284.4308|292.4341|309.3865|329.0007|259.5322|281.655|342.7846|355.2075|426.5594|447.4099|441.802|473.429|
2022-02-13 18:31:28|pink_usa_0713|NSANY|total_return_price|0|3.3666|3.3666|3.069|3.441|3.3138|2.8404|2.5699|2.6375|2.7727|2.7389|2.7727|3.0094|3.2461|3.9562|4.0239|3.6519|4.4296|5.275|6.2218|6.2218|8.2506|8.4535|10.2118|10.4147|12.4174|11.5353|11.8489|11.0998|7.1197|7.7358|5.5818|5.5129|5.8959|5.7572|5.8048|5.7348|5.1588|5.0175|5.6535|5.2295|7.417|7.203|7.6309|7.5596|9.195|10.2007|9.195|9.4823|8.5593|7.5438|8.3534|8.9396|9.0895|10.4936|9.5329|7.0203|7.0938|9.4086|7.2709|5.0221|4.8254|3.8753|3.2674|3.6097|4.5592|5.851|7.1807|4.9011|4.9391|6.9908|6.8759|6.7607|7.8543|8.5739|5.3115|6.7229|8.9481|8.73|9.1832|9.6211|8.4118|11.9131|13.8107|14.2747|14.1113|14.3357|14.0269|14.1953|13.3809|12.9952|15.1664|13.49|15.8356|14.6369|15.1238|16.3426|14.5619|14.5891|13.8387|15.0213|11.746|11.584|9.6964|5.1943|5.1728|8.619|9.5109|12.5789|12.2721|9.8891|12.5555|13.6186|12.7649|15.2239|12.894|13.063|16.0122|14.1701|12.9847|14.5575|14.8337|15.7068|15.8413|13.1684|14.2474|15.1204|15.6685|14.1353|16.6577|17.1329|15.5031|17.5193|15.7874|15.3183|17.1123|17.426|17.1404|17.7856|17.748|18.1213|19.2687|18.1084|17.8946|15.2494|16.1913|14.091|12.49|11.565|6.7|7.3875|7.02|10.79|11.28|10|10|9.61|
2022-02-13 18:31:33|pink_usa_0714|SKLKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3337|2.9111|1.9251|2.9675|2.836|2.1693|1.9814|1.5683|1.2584|2.4604|2.2863|1.8404|2.0871|1.9163|2.4476|2.2294|2.5424|3.7567|4.4872|4.188|4.5124|4.5696|3.7512|4.3076|4.1733|3.3194|3.991|3.9198|4.0354|3.5153|2.6088|2.8513|2.9968|3.2746|3.5205|3.4113|3.0897|3.3139|2.9922|3.1694|3.1865|2.2306|2.8238|2.9404|2.859|3.0292|2.6493|2.4638|2.4042|2.3498|3.43|2.72|3.27|3.555|
2022-02-13 18:31:34|pink_usa_0715|NTDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2083|7.2902|7.0939|11.9197|12.8268|13.2406|13.4486|13.6146|14.4448|12.8193|14.3176|16.0215|12.4167|13.9278|13.2916|11.6823|10.0106|8.2946|6.8785|6.489|7.0326|7.9361|8.3123|10.3314|9.8837|10.7389|9.4225|9.1339|9.8312|10.3068|12.7959|14.571|17.2919|23.341|26.1778|33.6908|45.5009|54.0058|47.6297|52.0087|42.6486|36.4817|29.5163|27.4195|26.0116|24.0092|32.4132|30.0298|28.6856|30.6259|28.9648|19.8138|16.0865|14.4601|15.7223|12.2242|13.8079|10.7947|11.8561|12.1472|12.0017|14.2017|12.1814|12.857|12.149|11.5104|16.1382|18.5509|18.6642|15.4175|16.0199|15.0726|29.4588|22.9432|25.5521|39.1909|41.7923|41.0353|51.1328|37.0915|39.9384|29.7222|30.9947|40.8343|45.5767|46.6119|40.9605|53.3511|67.2684|77.8798|68.8074|72.7223|60.709|58.59|
2022-02-13 18:31:37|pink_usa_0716|PCRFY|total_return_price|0.0612197928654|||||||||||||||||||||||||||||||||||||||||||||||11.7127|11.3591|12.1233|11.9342|10.4314|11.9538|12.642|12.3884|11.7471|11.3998|11.8106|15.1025|12.3728|11.7364|11.9199|11.7409|10.8606|14.2388|14.3441|17.156|15.64|12.6852|11.3426|12.7778|10.68|11.8873|11.3672|9.4133|7.9085|6.0785|5.2176|3.451|4.0208|5.2487|5.6367|6.017|10.0196|11.8282|11.3372|10.3247|11.1878|11.4053|11.351|12.5675|14.3343|17.3155|18.9345|16.2206|16.369|15.9123|15.3819|14.4478|15.2917|17.4745|18.8107|16.9916|12.8678|8.9944|11.8892|12.8922|11.6365|12.4927|11.9056|10.8129|11.8905|10.3899|10.1424|9.7793|8.3428|7.7523|6.4114|5.7996|4.6346|6.1432|6.0175|7.5512|8.7746|9.6972|9.2734|10.6975|10.35|11.2674|12.2628|10.0145|10.1288|7.8762|7.8674|8.4476|8.8936|10.2316|10.7791|12.5024|13.9699|13.1346|13.5277|11.727|9.7268|8.139|8.6413|7.7917|8.0737|7.2898|7.3579|8.4853|9.0817|12.9059|11.6985|12.0053|12.41|10.45|
2022-02-13 18:31:40|pink_usa_0717|YAHOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8865|5.1947|4.9959|6.3408|6.6969|5.8471|6.456|6.0114|5.6484|5.3081|5.457|5.498|5.4148|6.5646|5.6709|7.9018|8.2869|9.6372|9.737|9.4861|8.1536|6.777|6.4461|7.367|7.2144|6.7837|7.376|7.7257|8.0324|7.4328|7.0392|8.4214|8.0278|8.458|8.4122|8.5596|6.0634|6.4639|4.4474|4.5639|5.6177|5.4105|7.8629|5.8297|9.9991|12.3652|11.9197|9.91|9.94|13.31|11.13|
2022-02-13 18:31:42|pink_usa_0718|FUJHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6486|2.54|2.1723|2.5567|2.1222|2.1222|2.423|2.3227|2.047|1.3285|1.5875|1.5541|1.5373|1.2165|1.253|1.5451|1.8124|1.6048|1.7273|1.9216|1.7127|1.6781|1.7006|1.443|1.5807|1.9256|1.8764|2.0363||1.7938|1.9116|1.7025|1.4741|1.6136|1.5059|1.8774|1.9633|0.9105|1.2997|1.3576|1.3724|1.6563|1.8916|2.158|2.1828|2.8525|2.3795|2.7041|2.1314|2.2176|3.0499|2.9222|3.1783|4.4993|5.9802|8.8034|10.3148|10.7337|10.2823|10.8594|12.4564|14.1509|13.3571|14.5982|14.2093|16.4293|14.86|15.0386|15.9079|17.2258|15.6155|13.8474|15.1012|13.528|14.7693|12.8483|12.76|9.4772|10.8659|10.7995|13.1911|11.7347|8.737|10.339|9.6318|9.4504|9.9716|9.9127|9.286|8.9|
2022-02-13 18:31:44|pink_usa_0719|NTTYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||12.9274|12.3573|11.4771|12.3529|12.8175|11.8094|10.6886|10.5442|11.0497|11.3747|10.3932|14.1232|13.356|12.4849|12.1668|12.2213|10.683|10.9382|14.3122|18.3856|18.1476|25.3367|23.2226|20.1471|14.4634|10.5339|9.5519|7.8712|6.8775|4.8128|5.7737|6.1437|4.8807|5.2977|5.1193|5.9695|6.8543|7.4356|8.6131|8.1572|6.1139|6.9004|6.7305|6.6135|7.6866|7.0641|6.7122|7.6217|7.6889|7.7704|8.3257|6.9891|7.3959|7.8377|6.9607|7.8019|7.3234|8.846|6.2803|6.716|7.713|6.6112|7.1544|6.9229|7.5803|7.9331|7.9249|8.5205|8.5889|9.0838|8.2974|8.4881|8.8733|7.8703|8.3292|9.9651|10.1694|10.5518|10.8088|12.3841|12.493|10.2843|12.5211|14.7434|14.5091|16.3294|18.0062|19.6052|19.2902|17.7153|18.2585|20.0826|19.7657|20.4229|20.4272|19.8963|20.0887|18.1242|19.4412|21.1591|22.1817|23.3906|22.2937|21.9351|19.9486|24.815|25.4748|25.7526|27.76|27.41|
2022-02-13 18:31:48|pink_usa_0720|DNZOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0528|7.4189|8.5458|9.2032|8.3345|6.8085|7.278|5.6346|4.9303|6.123|5.6816|6.3887|5.9539|5.5642|5.7755|7.372|7.1841|7.9589|8.8276|8.6867|9.5788|9.4503|8.836|10.7166|13.0036||11.5293|14.4117|15.1204|14.5629|14.4589|14.2486|15.5683|12.895|14.0163|9.3754|6.1049|8.2419|9.5341|11.0734|11.6562|11.7932|11.0161|11.7274|13.4095|12.6813|14.3615|12.6888|10.6086|13.4408|12.5607|13.4862|13.8993|17.4632|18.1031|19.6586|20.5417|19.5657|19.4631|19.4863|19.8203|19.3116|21.1685|18.0243|20.2688|17.2215|15.3176|17.5068|19.6376|20.4707|18.492|22.4406|26.0509|24.7888|22.5246|24.2643|19.4114|18.2149|19.6239|20.8532|22.0459|15.7795|18.752|21.4049|27.6558|32.6576|34.0039|34.22|40.08|
2022-02-13 18:31:51|pink_usa_0721|ORXCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5191|4.5191|1.7956|4.4012|4.6129|5.1072|6.2913||6.4652|7.001|7.2908|7.2238|7.4431|6.4937|7.4266||8.2036|7.6984|9.3794|9.2987|12.6416|13.0643|10.4741|12.7409|11.2167|9.927|11.3808|12.1144|10.5412|11.2156|11.7117|10.109|12.0209|13.607|12.7451|13.5948|13.6798|14.6569|16.0394|14.8256|14.5655|12.2|12.2793|13.5283|18.1588|14.981|11.3492|11.7816|12.2824|14.6082|17.6751|16.5366|18.4504|20.25|
2022-02-13 18:31:52|pink_usa_0722|SHECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.699|8.9504|10.117|9.8455|12.6312|11.5798|11.4596|9.5877|10.3903|11.161|10.5686|11.0001|10.3259|10.1398|11.8852|11.3914|12.4385|13.1324|14.5302|14.0674|13.5631|12.8171|11.4407|13.4284|14.1026|15.0168|15.1905|13.8314|11.6009|12.4589|12.0115|13.0922|15.7362|18.0923|19.5882|20.9689|21.1078|23.6991|24.003|21.047|20.4183|18.1601|19.6197|21.2473|26.044|26.8963|20.4878|28.2794|32.6056|42.5066|41.6984|42.4119|48.2992|43.65|
2022-02-13 18:31:54|pink_usa_0723|NPPXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6209|6.9165|7.3093|7.3093|8.0934|7.3345|8.1391|8.2408|8.5147|8.8683|8.9947|9.5356|8.9909|8.3875|9.3652|8.0467|8.6265|9.853|10.5362|10.6075|10.7129|12.6106|12.7497|10.5472|12.6079|14.2679|13.7487|16.2705|17.8538|20.0775|19.5066|17.2999|19.6402|21.3525|21.6607|20.7757|20.7009|20.7725|20.54|18.2469|20.2181|21.3864|23.0183|24.2037|22.0609|22.3535|20.671|25.1602|26.428|25.8482|28.2069|27.16|
2022-02-13 18:31:56|pink_usa_0724|KYCCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.396|33.219|42.1112|44.1164|49.0183|45.6761|53.9201|55.0342|49.1854|64.1426|58.4686|60.852|59.9695|52.0774|55.6411|57.1183|64.135|67.0525|73.8573|77.9853|91.6874|103.645|92.6216|108.1821|106.5507|112.6029|141.7876|134.0489|112.8797|137.6164|132.7903|164.9391|179.2702|166.8332|197.3332|225.8684|268.2723|283.9609|303.1472|288.1941|280.715|248.2059|305.1467|299.4177|311.5936|356.2809|285.6339|414.4543|438.4227|555.7682|464.9378|511.3167|584.2|645.849|
2022-02-13 18:31:58|pink_usa_0725|NHOLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8377|17.4619|17.6185|18.7496|19.0976|18.2188|23.4656|24.258|21.6165|24.4187|22.2085|22.5918|27.5824|31.2987|27.8498||25.2834|26.6805|28.6725||33.8734|34.5044|36.866||37.542|37.4969|38.218|38.7138|34.2495|34.2495|37.9656|37.9656|37.9656|33.4863|35.807|35.807|70.4804|38.1769|44.6|44.495|
2022-02-13 18:32:00|pink_usa_0726|SMPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9439|11.8373|12.9296|15.416|17.2098|17.6982|17.5562||18.3998||18.4708|16.2774|16.0186|17.5184|19.5874|18.5497|14.2632|16.0567|17.1911|18.1131|19.0294|18.4902|23.1599|21.9299|
2022-02-13 18:32:01|pink_usa_0727|SZKMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.7964|80.837|75.2563|90.061|87.7434|79.2611|78.334|77.4997||89.5511|77.6666|66.3753|95.2616|83.9147|94.4736|87.3355|95.2523|111.1231|112.1706|112.7176|117.4547|117.501|129.3207|119.5869|114.859|95.8734|95.7158|127.8439|132.449|157.1232|185.708|197.8989|217.8993|199.4942|209.2675|219.1812|188.9117|170.0054|176.2346|160.9325|161.0663|103.8537|131.6011|165.4364|183.0815|180.0638|170.1798|182.68|153.29|
2022-02-13 18:32:02|pink_usa_0728|SVNBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9498||||27.0092|27.5826|28.0799|22.8716|23.3359|26.7901|23.1179|25.6626|24.0955|19.9474|21.499|20.6676|22.16|20.24|
2022-02-13 18:32:04|pink_usa_0729|MARUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9893|27.8714|22.5881|18.9893|18.9128|13.7826||||2.9709|4.9617|6.6769|7.2282|4.827|5.9772|7.0783|9.7818|11.6998|16.1752|15.4705|16.1488|17.5053|21.8654|22.4913|29.3039|35.8897||30.6878||33.5014|42.0404|53.0028|59.7469|45.3951|52.0873|56.7108|32.354|22.7741|21.4524|31.3192|35.9881|37.2832|42.7359|35.9843|38.7068|46.7851|50.0925|45.9993|39.7057|42.2545|54.4218|47.0384|49.3711|53.0432|58.8407|51.8142|59.4101|54.3391|51.8959|55.1522|57.524|47.6043|48.4199|46.0886|42.4919|42.0818|42.0573|36.7007|43.1563|49.0026|53.8647|55.7798|59.345|58.298|63.4294|65.9216|76.3057|62.7285|62.9968|60.1733|61.8182|68.3504|46.9572|44.5043|55.5043|63.5155|82.0824|88.0997|80.5683|98.15|
2022-02-13 18:32:06|pink_usa_0730|DSNKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4627|4.9715|4.7546|4.1761|4.4252|4.2229|5.3529|4.5285|5.1742|5.1714|4.8392|5.332|4.829|4.1508|4.7956|5.4836|5.0448|6.3203|6.7984|7.4077|7.4582|6.2981|7.2495|7.1147|7.1805|8.3067|10.7587|12.508|13.9483|10.3|16.5058|17.4641|21.7841|21.5902|22.4867|26.9333|30.9081|33.4898|29.8605|21.7066|26.87|25.576|
2022-02-13 18:32:08|pink_usa_0731|DSKYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5999|5.9735|4.2009|4.6866|5.4311|5.402|4.9607|4.8083|5.1479|5.8516|5.3427|5.2546|5.5735|5.597|5.2012|4.5106|4.747|4.498|5.6454|4.8192|5.6979|5.4925|4.9466|5.6468|5.5662|4.3336|4.9893|5.8261|5.6588|6.5253|6.6294|7.6918|7.2732|6.9616|7.6666|7.3607|7.7831|8.8673|10.9486|11.7107|12.7959|11.7572|12.9419|16.4362|22.2567|22.2335|19.1042|26.2322|31.6993|34.9431|30.065|22.8773|26.949|24.88|
2022-02-13 18:32:09|pink_usa_0732|SBHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6731|9.8384|8.7967|10.523|12.2684|10.1418|9.303|8.7777|8.066|10.0971|10.845|11.436|10.9043|13.3783|18.2755|20.6699|22.3154|26.9282|16.875|20.2588|22.6102|20.1231|18.8479|14.0321|19.8122|24.8047|22.4181|27.357|23.5478|24.39|26.805|
2022-02-13 18:32:11|pink_usa_0733|TKOMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||37.9413|40.349|38.8901|38.2343|36.4851|43.982|43.4135|44.4989|39.7401|31.1409|33.997|43.3755|40.5285|38.6863|37.5915|34.1512|29.8718|40.7801|37.7642|37.7642|38.6894|39.7828|35.3775|40.1419|33.8595|38.4553|33.9825|31.4532|30.2021|24.7514|25.218|27.5579|26.4421|23.8046|20.8697|26.0956|37.8709|45.5476|52.8991|50.8242|43.722|50.7555|49.435|46.1076|55.1218|58.6606|67.3451|63.5927|62.207|24.5475|25.3947|28.1904|27.5298|22.6027|25.6782|27.0114|25.2061|20.1787|17.061|19.1346|20.0791|19.0366|19.9103|18.4629|19.1884|21.1458|19.3576|20.2539|18.5448|16.1151|20.5602|18.6202|19.0767|21.0334|21.6983|24.0026|24.7505|25.2718|23.1023|25.3127|24.0234|25.2621|29.5907|32.7045|29.7098|30.8156|27.3139|26.5079|31.2167|33.4587|35.1817|34.5337|33.1047|38.6955|39.2593|40.5485|43.6001|41.9417|43.6151|45.0585|49.2965|51.2264|42.5817|40.9813|42.4138|50.8156|46.7484|45.2203|53.96|56.01|
2022-02-13 18:32:13|pink_usa_0734|MIELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1315|9.6658|14.1918|17.6438|12.274|9.4548|8.0548|7.6559|6.3671|6.9041|6.2137|6.5589|5.2548|3.5096|4.3726|4.9919|7.1589|6.1714|8.0158|7.5605|7.5908|7.3155|8.2212|8.4939|10.379|11.2134|11.7061|10.7604|14.1459|14.6466|15.934|14.5494|19.6548|16.7695|13.2294|17.9035|11.7717|10.1173|7.3514|9.6767|12.4835|12.0347|15.2576|13.7172|14.0649|16.9397|19.1344|18.7451|14.3426|15.1701|14.2925|13.1725|13.2067|14.4303|13.8396|16.8438|18.0252|20.6328|18.7256|21.0986|22.3481|20.6336|20.691|22.7008|15.8185|17.8965|18.4985|22.023|22.4058|25.0449|26.0284|26.015|28.0389|30.1491|29.6345|23.8637|24.7021|20.3591|23.7939|24.4162|25.5371|26.429|21.5122|25.2236|27.2199|29.6737|31.3486|28.6298|28.7586|25.66|
2022-02-13 18:32:16|pink_usa_0735|MZDAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9664|5.0098|5.552|5.1724|5.6713|6.3761|5.0792|5.4544|4.0968|3.522|3.7432|2.8627|2.6524|4.37|6.7404|8.3605|9.6401|11.0302|9.1174|10.2885|10.8958|10.5227|8.8395|8.5259|6.5497|9.2978|6.9254|6.0076|6.8753|7.5329|6.3965|6.1338|6.8858|6.0465|6.0993|5.608|5.5731|4.781|5.2982|4.8455|4.25|4.0835|2.6625|2.942|2.8925|3.31|4.1|4.75|4.39|3.8597|
2022-02-13 18:32:17|pink_usa_0736|ITOCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1741|6.6047|7.2177|9.845|9.6188|10.4478|12.7496|12.3263|13.1262|14.2238|15.3174|14.7935|14.7737|14.9094|17.0361|15.4298|15.6033|15.5354|19.1312|19.714|19.8763|19.0189|17.764|19.9932|19.9621|16.2479|17.4759|21.6844|17.3078|18.7448|20.8605|20.494|21.1013|22.6211|25.0433|24.7443|28.0584|31.1277|34.0932|32.5357|33.1179|29.9025|33.3378|35.6351|38.7909|43.5476|40.1624|41.8878|50.4438|54.6133|63.9345|58.402|59.06|61.01|
2022-02-13 18:32:19|pink_usa_0737|SSUMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6548|4.9589|5.2928|6.0837|6.2838|6.2408|7.1706|6.8214|8.1838|8.7661|9.0225|8.5267|8.3272|8.6901|10.1022|9.2598|9.4749|8.6392|8.9262|9.0727|9.7451|8.5252|9.1149|9.6788|9.1727|7.4489|8.338|8.8654|7.5441|7.899|8.0358|7.758|8.7664|9.5524|10.933|10.4169|11.9283|13.914|14.0588|14.2017|14.3578|11.8163|12.1682|13.3815|14.1133|13.5687|10.9442|11.0554|11.7131|12.4464|14.2208|13.1508|14.18|14.56|
2022-02-13 18:32:21|pink_usa_0738|MIUFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.3276||66.6894|61.5968||60.3323|69.6861||77.8101|71.0199|69.6774|||8.7736|8.4358|9.12|10.2719|8.4791|9.657|9.3971||8.072|9.2759|8.9598|9.042|7.7949|7.1973|8.2279||9.1633||9.2326|9.9774|||8.6436|7.7516|8.7897|8.9294|9.4848|9.4848|7.7478|8.983|9.4809|8.8379|10.9942|11.1314|11.36|9.6|
2022-02-13 18:32:22|pink_usa_0739|KDDIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2484|2.8208|3.1765|3.7805|3.2807|3.2519|2.9275|3.0232|3.5845|4.129|4.4958|4.7136|4.0402|4.1687|4.0505|4.8575|4.6178|5.3629|6.2735|6.8171|8.3499|7.6819|8.1294|8.1519|8.9967|9.5223|9.4918|9.2422|10.6955|11.7596|12.6464|13.644|11.1429|11.5827|11.9407|11.531|10.6556|10.9966|12.0967|12.1713|10.2073|9.7716|11.8135|12.1934|13.9313|13.9668|14.0331|12.1244|14.0322|15.5749|15.5946|16.81|14.78|
2022-02-13 18:32:24|pink_usa_0740|MITEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3068|7.6869|7.4802|9.0403|9.4226|8.844||7.3563|7.6455|7.4389|5.7238|6.7363|6.2611|5.7445|5.2486|5.5255|7.3742|7.4642|10.3622|10.1238|9.3669|9.5669|10.469|9.4648|11.4419|17.1316||16.2877|20.0009|21.098|27.4274|24.7307|24.4915|19.45|19.6429|20.9139|17.9809|13.6649|10.4156|14.3291|14.5566|13.9772|13.5704|12.1019|13.191|15.8449|16.0476|14.8113|13.9666|13.0518|16.0819|14.3582|16.7367|20.5864|24.5578|24.2915|27.1927|26.8998|20.7719|22.4999|19.9079|19.3159|22.0779|19.5507|17.9786|19.3961|17.7461|16.7464|16.88|18.3553|17.6061|17.2008|15.7606|16.248|15.682|16.864|16.0251|14.7856|17.049|17.9675|18.1207|18.6423|11.9238|14.446|15.2941|15.3306|17.6876|16.3669|15.7622|13.8|
2022-02-13 18:32:26|pink_usa_0741|BRDCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2906|3.5271|4.2878||3.7767|2.9565|3.5789|3.8988|4.8826|4.0803|4.5126|4.1063|4.8082|4.6479|4.6219|5.0413|6.5179|6.2908|6.815|6.7015|6.7681|7.3329|7.4888||6.2555|7.409|8.0656|7.2049|7.3061|7.4062|6.4644|6.0438|6.5398|6.8942|5.6272|5.6272|5.8527|6.9203|6.5682|6.421|5.9884|6.8562|7.2324|8.0926|8.385|8.5284|8.3749|9.0828|8.4848|9.2298|9.8923|13.2728|13.0605|14.2769|14.7838|13.4582|13.9272|13.2322|14.0518|16.1225|14.9304|14.0317|14.2174|15.124|13.2592|14.9814|15.6719|17.2915|18.8558|19.5513|20.651|19.0911|17.7303|16.9012|17.1352|17.6564|18.1656|18.462|17.8634|13.7062|15.6745|15.7525|16.0372|19.9346|22.85|24.45|22.19|
2022-02-13 18:32:28|pink_usa_0742|DKILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4377||3.3213|3.287||2.691|3.2658|2.6034|2.4152|2.4945|2.3609|2.406|3.15|3.6761|3.6036|4.9612|5.6956|4.761|5.8434|5.8991|6.2021|6.2174|6.809|5.2432|6.8331|7.0637|7.5042|8.8094|8.7506|9.6881|9.8299|9.8|11.384|10.6174|11.8709|13.0638|10.0474|11.0856|12.4234|12.7361|14.0447|12.4744|15.6926|18.3625|21.8542|20.0594|18.9483|22.33|23|
2022-02-13 18:32:30|pink_usa_0743|AOZOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4445|6.1168|6.4733|5.9487|6.2288||5.9538|5.9283|6.7381|7.0437|7.1405|7.6753|7.7842|7.2393|7.1934|7.059|7.3055|6.7473|7.4206|7.5489|7.8739|7.7516|7.9908|8.2711|7.9943|7.5705|5.8799|5.249|5.1273|5.6532|5.8655|4.7407|4.1363|3.9323|4.2948|5.7969|5.5082|6.13|5.63|
2022-02-13 18:32:31|pink_usa_0744|TOSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0241|48.7884|54.887||58.9527|60.1724|72.1662|94.5276|66.5718|56.9198|42.1857|42.2833|34.1519|28.4599|33.7453|30.4928|26.0205|24.8008|22.3614|26.0205|36.1847|29.2731|33.664|34.7818|31.5082|34.1319|35.3656|33.1133|34.769|47.9032||50.4025||56.2342|56.6507|66.7728|72.6521|61.673|58.2937|68.1821|39.2047|35.7192|22.9808|30.555|44.4984|48.1994|44.7566|42.8631|41.0556|47.0501|43.2445|44.6172|36.7743|35.317|39.0253|32.2184|30.8797|33.0896|45.8722|42.6106|38.4044|38.7632|39.4092|43.3211|42.5758|40.0991|40.3809|31.6473|23.8529|18.2183|17.4671|26.5293|30.7073|35.6854|18.0305|27.1397|24.9986|26.1067|27.7031|28.4544|26.7641|25.6841|30.1542|28.5543|30.0235|32.1154|20.6272|30.405|24.5456|28.1622|32.8625|43.3029|43.3914|40.83|
2022-02-13 18:32:34|pink_usa_0745|TOSYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3422|22.6857|24.4114|22.1464|22.8223|21.0319|22.8439|21.4489|22.4344|18.1461|17.6323|19.9457|16.2484|14.5381|17.662|22.677|22.0514|20.0648|19.4153|19.2243|21.1716|21.6455|19.742|19.5556|15.9816|11.4366|9.0047|8.457|11.9843|15.1659|15.0765|9.1135|12.1746|12.5087|12.7379|13.6197|14.0238|13.4333|13.2361|14.9318|14.254|14.7812|15.9578|10.2777|15.0838|12.1515|13.379|16.5034|21.6556|21.68|20.32|
2022-02-13 18:32:36|pink_usa_0746|TKECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5081|27.4816|28.8631||12.6|5.4|4|3|2.5|1.9|1.72|2.24|2.75|5.7|5.54|5.23|4.7|4.18|3.43|3.93|4|5.5|6.5|5.87|5.42|4.59|3.7|3.94|3.79|3.94|4.1235|3.83|3.8019|4.655|4.805|5.822|6.34|5.27|5.04|4.33|3.33|3.12|2.775|2.53|3.6|3.065|3.02|2.95|
2022-02-13 18:32:38|pink_usa_0747|ALNPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5679|5.3406|6.0906|6.5451|6.8178|5.0906|4.2725|5.4088|4.8179|4.0452|3.1817|3.7462|3.4089|4.7725|4.5907|5.8179|5.8179|6.2724|6.136|6.7184|5.85|6.0786|6.8555|6.9469|6.7184|6.5813|6.3528|7.5868|7.1313|7.3982|6.8737|7.9411|6.6712|6.7172|7.2693|7.5914|6.0731|4.8217|4.9689|5.6406|5.9535|6.9381|6.7264|6.1283|5.9899|6.1011|4.9977|5.6561|5.4428|4.2374|3.8943|4.1447|3.6996|4.1447|3.6347|3.9663|4.2671|4.3705|4.5866|5.2539|4.8589|5.4019|5.6112|5.4305|5.2498|5.3354|5.1642|6.1057|6.8771|7.6992|8.1635|7.5445|7.0251|7.0545|7.0349|7.0742|6.49|6.88|6.52|5.5|4.57|5.24|4.2|5.2|4.81|4.895|4.16|
2022-02-13 18:32:40|pink_usa_0748|SMCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3699|12.5389|12.9314|12.4982|14.0384|14.2981|10.1821|12.5996|11.1476|11.4856|13.7037|11.382|14.619|15.0979|17.2013|19.9316|19.5942|18.2369|15.9353|14.6781|18.4229|17.6981|20.3719|22.5574|20.7877|25.3045|27.8099|30.7049|29.9974|29.9775|31.93|33.6|
2022-02-13 18:32:41|pink_usa_0749|SMECF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.687|75.127|91.1919|101.1143|116.5994|113.3993|124.7392|125.6842|147.419|157.3415|150.254|160.1765|137.5344|147.2645|153.9627|161.5159|144.4142|168.6416|182.893|189.0686|230.6352|240.8962|247.881|256.6998|265.2314|254.9717|287.8891|289.5766|199.4498|254.4621|226.0725|235.1878|282.3491|232.4192|290.827|308.0264|335.9422|397.7731|399.5675|372.28|322.0904|294.7045|361.8409|354.6775|415.4168|460.8584|410.4953|502.9778|559.1351|618.6175|602.5028|602.5028|695.119|673.75|
2022-02-13 18:32:43|pink_usa_0750|FJTSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7273|7.9001|6.2269|8.3792|10.9474|10.6667|11.0732|11.0099|11.8543|11.3603|9.4074|9.183|7.8353|8.9048|9.0877|8.1762|6.7842|7.0432|7.469|7.5825|6.6494|8.9912|10.4282|13.407|11.2845|9.6281|12.9118|10.4687|8.3902|9.0162|6.4687|6.8952|9.7774|10.4576|10.9189|13.4338|14.0967|13.6233|11.5064|11.6021|13.7645|11.8626|13.5205|13.6047|16.1273|18.2008|17.2536|22.7479|26.7327|28.64|29.614|35.2278|37.4265|33.85|
2022-02-13 18:32:45|pink_usa_0751|MAUSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9668|12.084|10.1983|14.0852|13.8928|11.1219|10.891|10.4754||10.2599|7.9662|7.9739||7.5814|10.2137|7.6641|10.1367|13.7927|16.933|14.5162|16.756|17.772|15.7169|15.6015|15.228|13.5203|15.1105|14.1157|13.9473|14.6687|14.324|13.9873|14.6046||13.2868|13.8755|14.5133|15.012|15.2315|15.9204|17.8863|17.3906|17.9263|16.8623|17.2409|17.2409|17.6313|14.5276|16.912|16.912|17.2637|15.118|14.2|13.95|
2022-02-13 18:32:46|pink_usa_0752|TYIDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9817|19.5084|18.742|21.0677|24.7394|25.3017|23.6831|22.8531|22.2004|26.6405|25.5069|27.8171|24.691|23.1245|26.2952|24.15|25.2912|27.7882|32.3485|36.4353|39.8005|40.8604|40.9957|45.5959|44.4323|44.1247|52.4493|54.56|43.1058|49.1923|42.4628|35.6238|43.7716|46.1127|46.6836|48.5024|55.3394|59.8259|57.6153|52.0188|54.36|41.4602|47.3792|50.6817|55.9641|55.5425|49.6413|49.8847|61.8057|77.2848|89.9187|86.1394|84.695|79.2|
2022-02-13 18:32:48|pink_usa_0753|TOKTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0032|6.3592|7.0434|6.8583|6.4765|6.0941|6.1022|5.8093|6.4389|6.2226|5.1238|5.3609|4.7342|3.9466|4.2153|4.7347|4.6222|4.7001|5.0723|5.4358|6.033|5.4531|5.029|3.8707|3.3473|3.0001|2.4992|2.6526|2.0513|2.0181|2.44|2.6919|3.8923|3.8923|3.61|3.44|
2022-02-13 18:32:49|pink_usa_0754|JXHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5334|4.9579|5.3624||4.4621|4.6038||5.0376|4.3293|4.8169|4.5241|4.533|4.7809|4.2054|3.3023|3.5414|3.9185|3.143|3.4971||3.1341||3.7185||4.2497|4.4976|5.0022|5.135|5.9053|6.0646|6.0646|4.2231|4.313|3.6754|4.23|3.608|4.5013|3.5707|3.4967|4.2098|4.2|4.1414|3.647|
2022-02-13 18:32:50|pink_usa_0755|JXHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0597|8.0802|9.8432|11.4674|11.5654|11.9082|9.0597||9.3045||8.5291|9.1576|8.7332|8.1619|8.8638|8.3006|7.7538|8.5047|8.2435|6.4152|6.5703|7.2641|6.3622|6.8233|6.305|6.6927|6.2193|7.1661|7.8354|7.2156|8.6902|10.709|10.28|11.7412|12.8171|8.9491|8.5345|8.7321|8.167|8.3029|6.321|6.3024|6.8501|6.9758|8.9958|8.3804|8.33|7.61|
2022-02-13 18:32:51|pink_usa_0756|ASEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5702|24.477||25.0501|||33.3591|33.5229|27.1949|32.5521|30.5642|30.8252|30.8724|36.3315|28.7448|37.4252|32.5654|34.0919|39.2751|37.9125|43.4907|43.6656|46.0093|46.4728|49.279|40.6472|43.2372|30.2606|32.851|31.2854|29.3478|35.2124|24.8031|26.8359|29.0719|28.3324|36.224|42.7959|37.93|39.31|
2022-02-13 18:32:53|pink_usa_0757|CAJFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9052|30.5078|31.6774|40.1081|34.2116|30.3129|30.8977|29.8255|26.5116|27.6141|28.0711|28.7729|28.1491|28.0711|28.0251|37.818|37.4281|35.0889|37.3501|40.0013|36.4235|41.0384|41.4725|42.4517|41.2615|47.8466|50.6918|36.1454|40.4733|45.8831|44.5607|47.6863|44.2|37.6682|36.6664|40.9261|31.2967|23.8832|22.641|26.2075|32.3786|34.9833|37.2217|32.1038|38.0903|42.2962|35.6526|39.1774|37.7983|35.8589|39.4448|32.0543|28.1837|32.9424|30.8388|28.3566|26.7494|26.2951|25.5967|28.0621|25.4873|28.1217|29.9956|28.7411|24.8441|25.7388|25.5496|24.2162|25.1581|24.7414|26.8069|30.4895|29.76|33.8733|32.6077|29.2502|27.7253|24.1215|26.0752|27.1277|24.0944|25.3728|18.8112|19.2286|15.4372|18.3848|21.7932|23.0501|23.9329|24.5141|
2022-02-13 18:32:55|pink_usa_0758|FANUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5717|5.3923|5.5095|5.869|6.9693|7.2209|8.4854|9.3388|10.4407|11.8412|11.8425|12.4683|11.3112|12.4399|14.9163|13.6221|13.4148|15.1165|12.9507|12.5145|13.8886|14.5108|14.9923|14.79|15.8022|14.2504|18.8701|18.2042|13.3093|14.9613|13.5416|13.5837|14.6962|15.2953|18.388|17.3785|18.3308|21.6797|22.3175|18.1778|18.1595|14.0792|16.0341|17.4142|17.6641|18.6462|13.5229|17.8386|18.6875|24.2676|23.9334|24.6616|22.9284|21.28|
2022-02-13 18:32:57|pink_usa_0759|RCRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6978|9.4148|9.6823|11.803|12.8523|12.527|17.0767|16.8702|21.4188|23.8397|23.1008|27.6529|33.3378|23.9486|27.9409|32.8948|30.3194|36.5131|26.7169|34.8|40.1492|40.6095|48.7779|50.4255|63.6859|59.37|
2022-02-13 18:32:59|pink_usa_0760|RCRUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.075|5.075|5.7581|4.5077|5.5807|6.4442|5.9667|7.443|5.2917|6.7715|8.1423|8.3914|9.6858|9.9505|12.46|12.161|
2022-02-13 18:33:00|pink_usa_0761|TOPPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5535|6.4565|6.8953|6.7306|6.0902|4.6945|4.8848|6.5134|5.3001|5.9746|5.8782|5.8807|5.7191|4.7774|4.0689|4.5649|5.7061|6.7515|7.9934|7.6424|6.5791|7.417|7.4973|7.1496|6.981|8.0815|8.6927|7.3684|6.8455|7.3684|7.069|7.1169|7.2081|6.8776|8.1711|7.2016|5.4016|4.9694|4.9776|6.771|6.8984|6.0825|6.6607|6.2843|5.9699|6.824|6.128|5.588|5.5681|5.5084|5.8908|4.843|5.0642|4.9098|5.9526|5.5656|6.5099|6.4183|5.8346|6.5935|6.1044|5.4101|6.8862|7.4553|6.9841|8.0165|7.3817|7.6447|8.1444|8.47|9.4082|10.1839|9.1654|7.9409|7.2397|7.0576|7.1887|6.4248|6.9034|7.1829|8.331|9.7148|7.524|8.6085|7.3453|6.6392|8.7342|8.1744|9.61|11.95|
2022-02-13 18:33:02|pink_usa_0762|SOMLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.8151|21.0189|15.382|13.6623|15.5731|12.6591|9.8407|10.7005|8.6464|9.3916|9.6018|9.2435|7.8821|6.4609|5.1831|5.7563|7.0461|6.9267|8.2642|8.097|7.1416|7.4521|7.8343|8.1496|9.1145|10.2324||8.8757|9.5301|9.9362|8.9091|9.0959|9.4297|9.9677|9.3778|9.24|8.2412|10.106|7.6764|8.0613|10.1472|9.8038|8.9941|9.1017|9.1683|9.7003|9.4789|10.062|9.5338|9.517|10.2717|9.1147|11.0715|10.7625|11.1573|11.7709|13.6933|13.2127|12.1641|13.3394|13.0598|12.8504|15.0134|14.3039|13.5581|15.3522|17.0362|16.8603|16.8106|16.605|16.5321|17.6326|17.2187|17.5692|16.7989|17.6972|19.3704|19.403|20.377|20.8311|21.0258|21.578|17.1315|21.3293|22.5465|22.0862|21.0049|18.6603|18.9571|17.6|
2022-02-13 18:33:05|pink_usa_0763|KAJMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9017|5.696|7.3021|8.2328|14.5167|6.9998||7.2544|8.0339|6.626|5.4359|5.2114|4.57|5.8528|4.9708|5.2915|3.8885|5.059|4.2332|3.2203|3.8243|3.6239|3.8644|4.2493|5.0029|4.5487|5.2294|4.6868|4.9217|4.8316|4.4303|5.4589|4.4778|5.4927|6.8122|6.1617|5.8673|7.1366|8.0033|6.7718|7.7049|7.8626|9.0975|10.0455|10.8643|11.0757|12.0868|11.772|11.786|14.927|16.9023|16.6139|16.2601|13.9448|14.3002|11.6904|13.5187|12.5745|12.2385|12.0584|10.1844|11.2729|12.2072|12.7766|14.5896|12.8605|13.39|11.76|
2022-02-13 18:33:06|pink_usa_0764|KYOCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||25.4263|25.0896|24.6949|27.75|28.6187|25.4814|23.1241|23.9838|24.9449|21.1338|19.8822|27.7915|23.2667|15.9366|19.0527|17.2653|15.5314|18.5439|18.8725|21.4949|26.5466|94.3079|59.8732|61.9697|54.3413|38.3572|33.4812|32.2469|23.4421|24.2526|25.5136|26.8258|23.983|20.8969|18.0993|20.9304|21.882|24.7067|31.0482|31.7362|26.1405|28.5838|26.698|28.6637|26.3365|27.525|33.3125|29.3889|32.4952|36.0472|35.9596|40.2602|35.7964|33.5032|32.5031|36.3659|29.685|28.2078|26.3296|29.3731|36.3481|34.9815|38.7763|32.1873|38.2808|41.1135|41.0298|41.643|34.1475|32.7167|38.2403|35.6391|36.213|38.2479|38.6001|42.9477|45.4147|42.6862|38.8666|40.8679|40.386|39.6335|47.9125|45.4|40.4975|40.5767|39.3003|42.4151|43.2323|44.7144|50.8936|52.834|56.8537|59.9081|52.41|51.7265|55.9026|46.4395|55.5988|61.8708|59.5679|65.2888|56.7142|52.6637|55.9955|60.236|63.2866|60.9262|62.61|62.77|
2022-02-13 18:33:09|pink_usa_0765|JAPAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.363|10.1126|11.6863|13.1222|11.9293|13.778|15.6512|15.4847|15.2795|12.6962|12.9264|14.2377|12.9426|12.7734|11.4028|11.218|10.6305|10.0521|10.4847|9.8485|9.5114|10.0417|8.5878|8.6683|8.6261|9.7131|9.4705|9.56|9.73|10.26|
2022-02-13 18:33:11|pink_usa_0766|MMTOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3482|12.7667|10.5916|17.1169|13.9015|13.2396|12.6296|11.9156|12.1993|13.7124|11.9156|11.2536|12.483|11.1591|11.0645|9.0786|8.4166|9.9297|10.289|13.2396|9.7878|9.7405|9.8446|10.1283|11.3482|8.7428|8.5394|8.2085|7.4047|7.9343|6.8184|4.4353|4.5058|5.3787|5.7467|6.2323|7.4863|6.7926|6.8456|7.6116|6.5999|5.1162|5.2404|4.5279|4.5622|4.25|2.95|2.67|2.24|2.12|2.84|2.75|2.55|2.83|
2022-02-13 18:33:12|pink_usa_0767|MTLHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2238|17.695|14.5483|17.082|17.368|17.3272|20.3921|20.8662|20.3921|25.0263|26.2922|28.2759|27.937|23.0439|22.0603|18.4236|17.1424|20.1758|20.4238|18.5889|19.9113|19.1096|17.5536|18.1234|20.9722|20.5616|25.5554|26.5106|22.0363|26.6027|22.3421|18.4962|26.6865|28.6193|32.8893|34.3664|39.8234|47.7125|41.4648|35.2248|39.8277|32.8649|33.6309|31.717|34.3556|35.6297|28.077|28.7918|29.4547|29.0996|39.4362|41.6854|46.25|36.14|
2022-02-13 18:33:14|pink_usa_0768|TISCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.149|11.4613|11.1968|12.345|9.9444|9.863|11.1829|8.29|8.8433|9.2853|6.6571|8.9486|8.5068|8.1322|9.8051|8.1742|8.195|7.635|
2022-02-13 18:33:15|pink_usa_0769|NIPNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.002|29.3665|29.3665|57.0668|52.5041|61.4927|48.9115|54.78|45.3|
2022-02-13 18:33:16|pink_usa_0770|RICOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.3911|75.2706|84.1736|77.6987|71.2238|66.3677|73.6519|83.3643|62.7255|74.866|77.0917|70.2121|72.01|65.4774|62.1995|66.57|72.0908|76.5459|82.2969|79.2507|75.478|73.5708|69.0991|66.2149|66.8243|73.6201|77.4841|73.3242|80.8154|83.9562|89.8299|92.0756|84.8892|74.6286|65.6323|74.2197|62.4597|49.6911|50.1021|52.6504|60.0075|59.4732|64.6108|52.3627|57.4757|59.6657|48.2439|44.7306|36.4337|35.6739|41.9468|33.7861|36.1553|45.0445|45.7482|50.9926|51.2783|44.4451|49.1267|50.1462|47.6679|43.7824|9.397|8.6832|8.6661|9.1068|8.9334|7.405|8.0371|7.7461|8.0614|7.8902|8.7111|8.5258|9.6884|8.4537|9.8133|9.0002|9.2771|9.378|9.1044|10.4467|6.6483|7.6689|6.7281|7.0817|10.0608|11.6816|9.6753|8.99|
2022-02-13 18:33:19|pink_usa_0771|JAPSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9497|10.7759|12.036|11.0366|12.8007|13.9913|15.2239|15.7861|16.1431|17.1044|14.9054|13.9393|13.6541|15.0816|14.496|16.0448|18.5191|19.2142|17.0038|17.7656|17.1255|17.2959|15.7115|15.4409|15.52|9.14|8.93|9.49|9.29|11.24|10.89|11.5|9.57|
2022-02-13 18:33:20|pink_usa_0772|OTSKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5333|13.1226|12.0076|14.4692|13.6458|12.6251|12.5222|12.831|13.0154|14.9807|13.2432|13.8801|14.3811|14.2108|16.4373|16.9634|21.0047|20.9956|19.6848|21.1816|19.7914|18.2055|20.181|23.1181|23.1533|23.3742|19.1789|18.4983|15.587|21.1825|21.5893|18.7404|21.2826|21.2366|21.357|21.263|20.97|21.33|18.61|
2022-02-13 18:33:22|pink_usa_0773|FUJIY|total_return_price|0.167454422687|11.489|13.7245|12.819|14.0074|11.885|9.6496|10.3948|10.1956|10.489|11.2364|14.4448|16.6889|21.9713|25.4309|29.9658|29.3974|29.8798|41.2528|38.3482|49.5448|50.0296|45.425|36.316|39.1634|38.976|45.9423|49.7366|36.9256|38.4539|46.7479|41.9731|38.1059|39.1756|39.4588|35.716|31.0862|32.6407|30.7485|31.4508|34.6717|39.4603|37.1838|35.2376|33.433|32.7314|33.8732|36.3119|35.731|37.3543|40.2218|37.7198|44.3069|47.6641|22.824|22.0286|25.2762|29.6176|32.5118|28.4228|28.4852|28.1945|28.3883|28.5652|29.1197|29.5092|29.8988|24.9102|34.4452|32.0967|28.9653|29.1276|29.5223|32.145|31.3591|26.2325|24.9466|24.9466|24.6229|21.6756|24.058|20.6691|23.9151|23.8597|25.2928|25.4445|24.1432|27.2374|29.363|26.5455|25.0284|25.7927|26.952|27.5086|27.0407|30.0666|33.0834|33.1158|35.1081|38.9288|28.8596|31.1089|25.311|18.2493|17.9631|21.021|26.1393|23.1795|28.0853|27.84|26.2865|27.7119|25.6148|25.6313|24.8548|20.5684|19.8359|17.7012|14.9845|14.2114|17.0808|17.881|18.8985|21.4452|23.7972|22.2999|25.2591|30.3969|32.0168|34.0937|35.7301|35.8955|35.9572|37.2896|32.7265|34.8201|36.3113|34.4056|34.0022|38.2081|37.8404|37.963|39.0008|40.9795|43.6516|44.8113|45.3145|42.5022|48.8957|46.4226|43.9475|50.3902|59.3711|64.3634|71.2552|77.42|67.32|
2022-02-13 18:33:25|pink_usa_0774|OBYCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.956|4.9606|4.4005|4.0894|3.9558|2.8892|3.9116|3.6518|3.6449|3.9027|4.1783|3.7739|4.3939|3.8009|3.9986|3.6212|3.72|5.0409|4.4478|5.0753|5.7459|5.4559|5.8237|5.9|6.8607|5.7196||6.9513|7.5857|8.6642|8.6551|9.0902|8.7004|8.4014|8.066|10.6127|11.8997|10.897|10.1324|9.3892|7.9533|7.9533|8.1036|8.1036|8.5564|10.8562|9.5373|9.9555|9.0028|8.1815|9.3414|7.9254|8.4466|7.964|
2022-02-13 18:33:26|pink_usa_0775|NPSCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.1512|26.3082|22.3309|31.4041|30.6087|34.122|31.3876|28.4129|28.62|29.7469|27.2527|26.825|24.3121|20.5133|23.5692|19.1627|17.4743|21.138|21.5419|22.4402|29.9413|28.4242|23.5517|27.7063|23.4398|21.6058|22.2896|23.2461|16.8457|17.7057|17.6058|17.5164|18.066|19.9741|20.9035|19.7953|20.9558|22.9537|20.4822|17.861|20.1446|15.9287|16.9164|16.1867|13.3157|14.813|8.2561|9.1489|9.0049|12.5954|16.5124|17.3738|17.883|16.06|
2022-02-13 18:33:28|pink_usa_0776|MRAAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9647|2.8889|3.1371|3.4473|3.9575|3.3577|3.6681|4.7232|4.7521|4.7379|3.8231|3.5922|4.1567|3.6777|3.9102|4.0678|5.5134|5.3952|5.6688|6.5769|7.0429|6.8538|8.1877|8.2275|11.0719|13.216|9.7871|10.9963|9.2321|8.5503|10.1383|10.3477|11.1515|12.0542|11.2539|10.4808|10.7361|12.788|12.3561|10.6763|12.0696|10.377|11.3195|14.8648|12.303|14.3503|16.0177|22.3082|19.8618|18.7684|21.69|20.11|
2022-02-13 18:33:30|pink_usa_0777|EJPRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3959|11.1013|7.4833|8.9418|10.1745|9.3325|9.9488|9.5929|8.7855|9.4024|8.8581|8.4468|8.7491|9.2229|9.4478|8.935|9.5738|9.6548|12.2642|11.5174|13.164|11.8323|10.5546|11.7291|11.212|11.6339|13.2685|13.5809|12.6076|14.5631|13.907|14.2392|13.625|13.5964|13.6291|15.3316|14.3227|15.5583|14.367|15.2126|14.945|13.9031|15.4086|15.0228|15.663|14.5135|12.3985|11.6525|10.4961|10.7239|12.8371|11.8639|10.6792|10.26|
2022-02-13 18:33:32|pink_usa_0778|TTDKY|total_return_price|0.137215075604|9.2131|10.3333|9.4971|13.6619|11.9424|9.292|9.6391|9.9363|10.1732|7.3358|8.9756|10.1782|11.6487|9.3053|11.9062|9.7321|9.6163|16.6122|13.2433|16.8785|17.5187|18.3665|14.5182|14.4878|15.4225|9.7559|9.3187|8.8773|10.1119|11.4935|9.7949|9.3879|9.6544|10.6021|9.4537|6.8178|7.8943|6.9075|6.225|7.8407|8.7792|9.3846|8.5218|10.2189|10.9226|10.7084|11.9894|11.1678|11.8175|12.9312|12.6862|12.9767|13.8835|14.3525|14.7506|16.9056|18.4454|21.8705|21.1034|19.4109|20.1064|18.5257|16.6134|20.5529|19.4871|25.4843|24.6665|33.6261|34.521|32.4753|25.9997|16.9312|15.2483|12.358|11.5337|13.8454|14.4018|11.8786|10.067|9.9634|9.0611|14.4302|17.103|19.8332|18.3098|18.1658|18.2217|18.1034|18.5019|18.172|17.8975|19.9889|22.2208|20.748|20.8606|23.4134|23.2788|22.8805|22.2623|16.0983|18.7863|15.8604|9.3002|10.3503|12.3601|14.3017|15.6826|18.2257|17.5148|16.3663|15.6758|16.5041|14.4195|14.4223|11.6311|16.4345|14.9197|10.8639|10.7918|10.2393|10.7019|10.4677|12.5085|12.4573|12.6985|14.1875|16.975|21.4109|21.5577|21.2403|19.5193|16.9785|17.5978|19.2026|21.7559|19.7164|19.2668|22.3058|24.0444|28.1612|27.08|33.7985|28.5332|25.0933|27.7785|25.7662|33.0725|24.9535|28.0164|36.2037|39.2328|46.3335|45.0933|37.758|36.59|39.23|
2022-02-13 18:33:36|pink_usa_0779|SGIOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1728|10.8514|10.7086|9.9201|10.7554|10.7847|11.2293|13.3024|12.3349|12.9327|12.1052|12.0698|15.222|13.5959|14.265|14.0404|13.4474|14.8207|11.1372|15.7321|13.3829|13.1735|13.5996|12.9743|15.82|17.9325|
2022-02-13 18:33:37|pink_usa_0780|SHMUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0953|27.1125|28.5749|28.9951|29.2579|33.0704|30.9089|31.3684|31.6857|37.75|38.6883|36.4683|30.4498|36.2565|28.8645|28.2144|30.9173|30.8442|34.3486|38.8815|30.9905|30.9733|30.0817|27.7297|34.1981|30.3413|30.49|24.91|
2022-02-13 18:33:38|pink_usa_0781|IPXHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8848||15.9056|17.4865|15.3391|15.2879|11.1546|9.9488|12.0519|15.956|15.21|12.8285|12.7701|14.1631|11.2187|12.6116|11.0185|11.202|8.6428|9.719|10.7284|10.4865|12.8544|11.861|9.4533|9.3281|9.7023|7.4758|8.5174|6.5862|6.5429|7.4063|8.899|8.774|8.4297|9.4536|11.0948|11.1103|9.1765|11.3657|7.9826|8.6873|8.2484|8.7467|9.7255|5.1024|5.8205|5.0594|5.1701|6.8609|7.575|8|8.955|
2022-02-13 18:33:40|pink_usa_0782|SOMMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8931|14.1472|16.5264|17.2376|17.7952|17.6612|14.671|13.7294|16.9859|11.7836|11.0105|12.158|11.6157|12.2601|15.0805|15.7032|14.37|15.2847|14.7718|16.0606|20.9383|24.7822|20.7256|23.7291|19.0976|17.2423|18.5098|20.5796|24.1353|23.6282|26.7678|31.1642|25.2471|24.7147|26.1284|21.84|21.3429|20.6714|21.1419|21.1837|13.8765|14.1768|16.5564|19.5288|26.0857|26.2528|26.21|23.48|
2022-02-13 18:33:42|pink_usa_0783|DWAHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6102|5.9705|4.7977|5.3308|4.9683|4.4778|4.5134|5.4729|5.4196|4.3357|4.4245|4.7805|3.9981|3.7138|4.1687|4.7266|6.5106|7.2854|7.5342|8.2911|7.6763|7.8895|7.9109|8.1738|9.0978|10.7682||10.9814|11.9054|12.2963|11.6058|10.0422|8.7188|9.1671|7.3208|7.2089|6.7606|6.8251|6.2405|7.8742|7.7197|8.0398|8.4188|6.6394|7.3598|9.0267|9.898|9.4037|9.178|8.8184|10.2256|10.8804|10.9443|12.6744|15.1243|15.2133|14.6593|14.9395|13.0239|16.0672|14.4048|15.2917|16.335|19.0725|20.0267|22.7475|24.27|24.0021|23.3084|23.9867|25.0713|29.4006|29.8844|32.9522|32.8127|29.7232|25.9238|27.9976|28.4554|26.4207|30.3377|28.8752|20.0794|22.5217|26.5967|27.9824|30.667|29.8166|34.5493|28.78|
2022-02-13 18:33:44|pink_usa_0784|KUBTY|total_return_price|0.0503685503686|||||||||||||||||||||||||||||||||||||||||||||||24.423||23.6624|23.6624|21.8033|21.8033|23.4934|22.3948|20.3742|15.4504|15.1957|15.1108|11.8947|9.4817|9.7357|7.4743|7.5292|9.0125|9.8256|9.6936|13.9222|10.8186|12.8324|11.8935|12.4309|11.8718|13.2765|14.0178|11.5062|11.625|11.1202|11.4694|9.1728|9.9304|8.5556|9.6016|13.2446|18.1657|17.2809|18.9598|16.9626|20.722|19.6897|21.5631|26.62|41.7304|44.1602|32.7595|34.3359|35.1464|36.8928|34.9827|31.3504|25.4966|28.8861|26.6953|16.8646|22.6246|24.4896|35.3784|32.1452|37.6262|35.9648|31.1271|36.3346|39.7011|38.7623|38.4799|34.7324|41.2751|40.3765|39.9441|43.5147|61.8188|64.3774|62.8095|63.7726|56.2731|55.9019|58.1118|63.7078|72.1157|72.098|78.081|70.4757|62.6618|70.1005|63.2277|71.3128|71.3108|71.8987|78.608|84.9982|80.8558|78.2879|77.3379|75.2891|68.7281|72.0206|75.4742|78.9241|63.4773|58.8856|72.9047|88.1718|113.3109|117.5124|103.125|108.78|102.78|
2022-02-13 18:33:48|pink_usa_0785|NEXOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6978|13.5125|16.3547|22.9087|25.0049|30.9572|32.675|22.07|15.83|19.28|
2022-02-13 18:33:49|pink_usa_0786|TOELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9834|3.6332|8.5877|11.9467|12.5134|12.624|12.0094|9.0259|11.9385|10.422|10.4316|9.4442|9.8028|11.6368|9.1024|8.8511|9.1198|8.586|9.6593|11.2416|10.8983|12.2395|13.7815|13.1331|15.6258|14.2347|12.7546|9.621|12.5858|13.3791|16.9379|19.045|20.2098|23.1505|30.8125|33.274|40.1404|41.4369|37.7001|31.5317|26.0106|34.1672|31.0764|45.6564|51.9194|44.9892|59.7279|64.5452|91.1762|104.5993|108.1479|116.45|144.45|
2022-02-13 18:33:50|pink_usa_0787|ISUZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9667|1.8956|1.8908|2.5985|3.6016|2.9792|4.273|5.1023|5.6078|7.0658|6.2725|7.4729|6.5793|7.2742|9.3268|8.3649|8.0163|9.1961|9.684|11.0757|10.7049|10.1105|9.3191|10.8016|11.2295|10.1178|11.0962|10.938|8.2099|9.2984|8.9776|10.1983|10.2461|11.0392|11.8748|10.7053|11.743|14.8338|12.8412|11.8634|14.2075|12.0929|11.989|10.1351|10.371|11.1749|6.3777|8.5685|8.3395|8.9149|10.554|12.9277|12.94|12.61|
2022-02-13 18:33:52|pink_usa_0788|SMTOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0523|8.6719|9.7369|11.2963|12.9318|13.3122|7.8352|9.3566|6.6561|5.0586|4.5357|5.6862|4.355|4.7011|5.1811|4.5468|7.1186|6.6005|6.4931|7.9011|7.0339|7.5947|8.4472|7.9373|10.6223|10.9347||13.5122||11.169|11.4815|11.4815|12.0751|12.2625|9.8413||5.9399|5.6626|5.7993|8.8085|10.1258|9.5604|9.5949|9.4573|8.7786|10.5222|10.4404|10.9273|9.9673|8.5027|11.2402|9.7185||9.4953|9.671|9.8346|12.7584|13.5967|11.7933|11.6971|12.1267|10.5236|11.0674|13.3398|11.3418|12.0992|10.6314|11.0363|12.0349|12.5146|14.5286|13.8903|13.7831|14.5098|13.6044|13.4324|14.2678|11.6949|12.4723|11.9125|12.2095|14.378|10.3384|11.3919|11.2516|12.9238|15.3132|14.5948|13.76|12.89|
2022-02-13 18:33:54|pink_usa_0789|SZHFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7911|7.7608|7.7075|7.7075|7.2909|6.8742|6.8742|8.749|8.9573|7.5825|7.2909|6.6659|7.5825||5.4161|5.8327||6.9576|8.5012|7.6595|7.0276|7.1213|6.9567||7.2483|8.7987|8.9914|9.3497|9.1699|10.2886||||11.407|12.7042|13.0889||||2.8923|16.2605|14.9818|3.1111|14.5695|11.6911|10.7918|11.158|11.0372|14.0836|14.9669|16.9|14.75|
2022-02-13 18:33:56|pink_usa_0790|NINOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6735|20.5058|29.8129|23.8352|12.4094|10.9717|9.4584|8.7396|6.9992||7.9451|8.104|6.2615|5.3345||7.1505|11.0012|9.5341|9.4445|7.8925|7.2182|9.1989|8.5966|7.4695|9.8918|11.8442|13.5597|11.9779||17.3613|16.0088|22.0455|24.5671|22.6606|21.02|23.9186|19.657|8.1511|9.336|12.9947|13.8258|14.7685|17.5972|13.7294|14.4254|15.375|15.7808|19.0729|18.3284|16.9591|23.6291|23.6118|21.7332|23.4709|19.3481|19.6291|15.1641|15.881|13.7093|13.3885|12.4831|11.4646|11.8408|10.1158|10.3064|11.7957|13.8553|11.5202|12.7954|13.5865|13.004|14.5171|14.9418|18.0497|16.5324|14.2901|17.3805|13.361|12.8814|13.2218|11.9826|11.7108|8.1595|8.3253|6.7007|5.9167|9.0851|10.5884|11.8885|10.96|
2022-02-13 18:33:58|pink_usa_0791|HOCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8444|26.1581|24.1952|18.044|18.7009|15.8494|12.171|15.6948|14.9843|18.4265|21.6021|22.018|17.5635|19.5188|19.4784|18.7011|18.4452|19.5226|17.289|19.6468|18.9617|19.8814|16.549|16.5877|18.3342|21.4031|24.7007|29.1839|30.4333|30.9988|31.1735|39.252|36.3695|30.5741|37.662|37.4132|33.3737|38.4113|39.9979|47.2747|48.8457|52.5434|48.7096|49.4348|55.3266|58.6284|57.0845|64.8849|73.3091|81.2967|92.967|90.8378|96.4568|113.1979|135.0989|118.85|133.26|162.5|146.7|
2022-02-13 18:34:00|pink_usa_0792|ROHCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3537|21.6645|20.963|27.8544|28.6385|27.1116|29.5876|24.6439|26.1295|27.5758|26.8898|24.1893|21.329|19.165|20.8825|15.5988|15.6502|13.8542|15.7613|17.2152|17.2152|20.7814|19.7466|24.7132|27.0546|26.3643|31.9835|29.3966|20.6641|23.0141|19.7289|17.2319|22.6707|26.0337|29.2121|35.5414|38.0143|49.465|44.9218|39.2904|35.3405|29.561|29.438|30.7853|36.6041|39.2544|27.7061|33.9976|35.3461|48.9041|48.6915|46.2355|48.545|45.76|
2022-02-13 18:34:02|pink_usa_0793|CHGCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.423|3.8851|4.7168|4.5133|3.8253|5.0282|4.9443|5.4731|5.5915|4.8699|5.584|5.5682|4.7096|5.5777|6.1636|6.5999|8.184|8.2449|8.9653|9.5016|10.3461|11.1119|10.5327|12.6117|14.8654|17.3003|26.9742|21.988|25.8421|20.078|19.73|18.58|16.43|
2022-02-13 18:34:03|pink_usa_0794|NTDTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6171|9.2294||9.3419||10.8051|9.441|10.0735||10.8839|9.6945|||8.6672|8.9348|9.4201|11.3794||10.7988|6.9959|6.9921|6.9279|6.9921|7.3496|7.5401|8.0882|9.7467|9.2947|9.8037|9.1048|9.7885|9.2681|8.9985|2.9628|9.8588|11.2053|9.751|10.9269|13.4929|9.9947|10.297|12.0059|12.6739|13.4465|8.37|11.8479|12.7375|12.5713|15.9316|15.5234|19.69|21.5|
2022-02-13 18:34:05|pink_usa_0795|SHMDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0988|35.7972|32.2877|34.253|38.2844|39.559|42.9107|37.5291|49.6612|48.7171|47.0393|51.3413|46.6138|42.7844|55.3125|60.3469|69.7776|61.4329|77.3507|78.7796|84.7905|81.3135|90.3441|106.5641|109.0819|127.7888|151.0719|127.808|137.2093|150.4496|153.1781|140.8023|140.7541|150.2849|148.7445|151.5461|129.8063|134.905|137.4322|142.0053|154.2803|130.5635|154.8452|147.5639|149.4115|155.6466|120.1415|192.76|197.9074|231.8263|237.0413|234.321|287.9199|272.4779|
2022-02-13 18:34:06|pink_usa_0796|SMNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6696|14.5407|15.2583|14.0389|14.539|15.1085|14.8222|14.8321|13.2713|13.4006|13.6104|14.3804|15.7338|13.6974|15.7924|14.6307|14.7408|15.9634|14.5211|18.9197|20.0051|23.3939|23.8417|23.94|30.9|27.03|
2022-02-13 18:34:08|pink_usa_0797|OCPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8003|3.0498|3.1607|3.8816|3.2162|3.5489|2.9666|3.3271|3.0498|3.0387|2.8945|3.1607|3.194|3.5711|3.4712|4.8424|5.4042|4.6337|4.6002|4.1456|4.3068|4.6217|5.1727|4.2854|4.5899|5.9038|6.096|6.3449||7.08|8.0385|8.9374|9.5113|9.5214|6.7214|8.14|7.0531|4.642|3.9959|5.4436|6.5251|7.8962|7.6928|5.6781|6.2906|7.2334|6.6543|8.3904|7.1856|3.1036|3.9277|3.5904|4.7639|4.6747|5.7543|7.3446|7.6579|7.6796|7.6145|7.7784|8.6844|8.5109|9.2314|8.2084|8.218|9.5692|9.3265|9.006|8.8835|8.3414|9.2461|8.9242|8.3688|9.3281|9.2927|9.2829|9.6748|7.4951|10.788|10.8811|12.8298|15.1545|12.0584|19.3214|20.2665|21.4406|21.7888|20.0575|21.45|21.7825|
2022-02-13 18:34:10|pink_usa_0798|WJRYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4107|31.4617|32.932|35.1766|34.152|33.0083|32.0785|36.0443|33.2809|40.6512|36.2764|36.7814|37.2783|34.4595|38.1546|39.7371|42.633|49.5741|56.333|54.9493|60.3955|56.5579|56.4683|56.9612|56.2461|61.8612|65.068|64.8554|67.902|64.3107|70.034|66.0326|64.7481|71.892|77.6234|84.054|83.2531|65.0277|54.5161|50.1477|51.5636|56.3998|58.1933|47.32|41.8|
2022-02-13 18:34:12|pink_usa_0799|KAOOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.9207|68.5129|14.4377|14.7685|13.7217|15.1633|14.5832|14.6509|16.1585|15.5579|15.8061|15.1605|15.0173|13.1407|12.28|11.85|10.71|
2022-02-13 18:34:13|pink_usa_0800|KAOCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5281||20.7096|21.6404|23.4554|23.7614|21.3146|22.6643|24.4327|21.9662||26.2421|24.5258|23.6881|25.6893|26.9737|24.1256|30.6223|30.3431|28.1988|29.3737|31.2536|37.5044|36.9404|36.8934|45.588||49.3566|47.9379|50.4758|54.0477|51.2466|43.835|52.0737|60.9799|56.8957|69.369|67.0661|71.7659|74.708|69.181|73.8599|72.5448|69.6812|78.4247|66.1503|80.9168|73.6489|72.6798|64.0509|60.3047|59.9092|54.4027|
2022-02-13 18:34:15|pink_usa_0801|KOTMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8429|25.7157|25.578||31.1246|35.9368||38.8067|44.5756|44.4983|52.1707|50.6439|50.3637|49.9772|59.5243|68.3756|62.8677|||62.8677|63.337|48.9387|50.2157|46.6387|33.3177|39.5679|54.0979|67.6671|68.4301|61.8848|60.5|54.035|
2022-02-13 18:34:16|pink_usa_0802|MTSFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.5189|58.5189|58.5189|69.8804|69.524|64.2299|74.3163|69.8287|71.7718|71.309|49.3621|51.4327|53.8129|64.0581|70.9914|72.0131|74.3475|59.45|
2022-02-13 18:34:17|pink_usa_0803|KAEPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9178|9.4096|9.7518||9.7518|10.31|10.4318|10.6928|10.8296|7.9041|7.4849|6.159|6.8006|4.9101|3.4559|4.7989|3.6184|5.1808|5.5268|4.757|4.9732|3.9094|4.1429|4.117|3.8402|4.6619|4.6791|5.0684|3.7278|4.0737||4.8002|5.3949|6.1278|6.1631|5.8188|6.162|6.3486|6.4987|6.5274|6.6929|5.0487|5.6406|5.352|5.4449|4.5562|4.6638|4.4114|5.6919|4.6947|5.015|4.5728|
2022-02-13 18:34:18|pink_usa_0804|UNICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.488|2.3614|2.4916|2.3109|2.7252|3.0688|3.0919|3.3037|3.4824|3.5986|3.2583|3.6994|3.52|3.5785|3.5311|3.3854|3.7436|4.2959|4.6708|5.1872|4.5782|3.381|3.9207|4.2474|4.1711|4.9956|4.1759|4.6344|4.9827|4.4163|5.0812|5.5935|5.9772|6.5373|6.4755|6.6963|5.9045|6.3061|6.7568|7.3207|8.0724|8.9362|9.5916|8.446|8.06|8.66|8.91|
2022-02-13 18:34:20|pink_usa_0805|UNCHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.143|6.8785|9.5114||9.7389|11.6368|11.3371|4.0554|3.6401|4.4081|4.8016|4.966|5.423|5.3922|5.9222|5.4495|6.0989|5.7357|5.8547|6.4781|5.6281|6.4373|7.0099|22.4151|25.8001|21.9397|17.2931|19.4696|21.4011|20.6425|24.2019|20.9319|21.4235|24.9655|21.209|25.1499|28.2747|29.4195|27.6803|30.9367|31.9536|30.5065|31.0667|33.9381|35.8898|41.9354|43.6172|47.4496|42.3196|39.8504|43.3999|44.7532|
2022-02-13 18:34:22|pink_usa_0806|MITUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1189|7.0905|9.206|7.9881|7.9024|10.5095|10.1814||12.9317|13.6238|14.5709|14.3887|11.8206||12.0301|11.1802|11.1431|10.3259|11.2823|8.6581|10.0067|11.4301|13.794|16.9384|17.3861|17.1376|13.182|
2022-02-13 18:34:23|pink_usa_0807|KMTUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0857|2.86|3.1868||2.9989|2.3697|2.2098|2.1441|2.2065|2.2065|2.1183|2.3527|2.5589|3.5255|||4.0818|4.1089|4.707|5.3284|5.3853|8.4846|11.4555|12.3374|12.8425|11.8922|14.125|14.7279|19.4969|23.0929|18.7009|19.6507||11.2414|8.4519|8.1303|11.0826|13.8621|15.1236|15.8828|14.1784|17.3397|22.4883|25.4977|23.0366|16.8018|18.0824|22.0087|18.8646|15.0288|19.3721|19.1623|19.8201|19.9472|16.3475|16.5171|18.7226|18.8941|18.7634|16.6977|16.8258|12.4328|13.3646|14.7216|15.5404|19.2805|19.7307|23.0395|21.8896|24.7815|31.019|29.931|25.2318|27.2091|19.1864|22.0134|22.2563|21.3194|22.972|13.5169|19.1686|22.2634|26.3171|30.5137|25.1119|24.5994|23.41|
2022-02-13 18:34:26|pink_usa_0808|JGCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.0009|48.2152|45.1322|42.6866|55.8838|49.2674|59.4944|55.6615|45.6924|63.0516|64.6346|70.7441|62.9449|54.6497|49.2127|37.3243|36.2593|34.4174|24.0758|28.5554|28.7545|25.6717|32.4352|33.7524|33.0042|29.8313|31.3491|36.1155|41.4161|37.9551|43.6978|26.93|26.024|26.1071|25.7796|31.1428|15.7464|20.7523|19.7906|18.1546|25.065|18.79|18.15|16.03|
2022-02-13 18:34:27|pink_usa_0809|NDEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4458|6.3358|8.0946|10.7286|11.2517|13.5342|14.829|12.712|14.3465|17.341|19.6258|19.0994|15.8669|14.3485|15.5819|16.3743|18.7414|19.4151|23.9036|24.9101|28.9203|16.8977|19.6469|18.9204|22.8461|23.6082|28.4363|34.0709|25.181|30.2703|24.7441|27.8491|28.1822|34.1323|34.8632|35.9682|37.1527|40.6822|33.3346|34.1721|33.6182|21.3868|23.9856|22.6633|22.466|26.7632|22.0347|26.8094|32.2733|40.8959|41.7262|36.7279|37.6063|38.93|
2022-02-13 18:34:29|pink_usa_0810|MHVYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5582|36.8212|26.4246|36.8212|31.6229|30.6699|35.3483|29.3703|31.5363|31.5363|41.413|41.413|36.4746|35.5216|40.2001|34.6552|38.5539|39.4203|48.5173|48.0841|51.9828|53.994|48.3233|54.6909|56.5244|50.4269|47.8792|53.4138|40.0562|39.6121|33.2183|35.9463|38.7392|41.3518|37.2076|36.0568|35.3265|34.1102|34.4656|34.5124|33.4371|33.4186|38.3469|41.0168|38.3939|36.7921|23.8922|24.5818|22.6212|29.0401|31.4884|29.4292|26.9366|22.64|
2022-02-13 18:34:31|pink_usa_0811|TRYIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.207|8.1747|7.3521|8.4871|10.1677|9.3401|9.7539|8.1696|9.3722|9.8806|12.2063|12.4232|12.1197|12.3779|12.9988|11.5282|10.49|10.5976|11.9087|11.1775|11.2807|12.2006|11.8195|11.8637|11.7778|14.2777|14.9775|15.1254|15.4777|17.0321|15.3012|15.5045|17.6726|15.0759|16.4265|15.3105|17.7954|17.3202|17.7084|14.2391|14.039|13.2799|12.06|14.5061|14.4492|12.8806|8.2979|9.0868|9.2433|11.768|12.8733|13.2739|13.1|11.82|
2022-02-13 18:34:33|pink_usa_0812|ALPMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.3198|20.9459|23.5188|27.0482|24.2445|23.9872|22.3181|24.1398|24.4715|24.775|25.4959|25.1635|26.4985|27.4914|27.1882|35.3792|31.9395|36.984|8.7957|8.4775|10.0457|9.4322|10.7746|12.2812|11.9335|14.4785|12.2621|11.643|12.5508|11.9254|13.917|13.491|12.3565|11.851|10.9854|11.6939|11.4337|13.5271|14.6319|16.0689|11.9042|14.5325|13.2613|13.0456|16.2546|13.0911|16.453|14.7885|14.5758|16.0675|17.5111|17.0151|16.144|
2022-02-13 18:34:35|pink_usa_0813|KYKOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5274||10.661||10.5976|10.5976|8.9779|11.0905|9.6021|9.2401||10.4981|10.4981|10.0637|8.9188|12.212|11.9368|12.6281|15.08|14.616|15.1498|14.4578|12.9241|14.9846|17.3049|15.5033|18.5745|19.0899|19.0899|17.6827|18.9897|19.9411|17.8326|19.8032|21.0166|21.3564|25.8284|25.0457|26.024|29.0442|30.1383|30.1383|28.5306|
2022-02-13 18:34:37|pink_usa_0814|YATRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1357|11.4001|||13.0555|13.0867|12.0091|13.3272|14.5078|14.0861|17.3032|15.323|14.3516|14.4297||15.7603|16.4817|20.5108|21.579|19.5832|19.2552|19.3396|17.1939|19.1827|22.1411|18.0897|18.5891|20.106|18.9457|19.079|21.67|19.4088|20.2944|18.2782|20.9634|19.9069|24.8032|30.0972|28.8376|24.1592|23.8087|21.048|15.4576|15.6516|14.0293|21.0098|26.0591|24.9961|26.4099|27.2829|24.71|23.47|
2022-02-13 18:34:38|pink_usa_0815|SHCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.8234|118.1151|138.4798|160.2021|218.5808|348.9148|286.0213|236.2803|236.1799|165.0326|171.1449|178.6155|15.8241|15.8904|18.5229|19.9295|13.4779|13.4889|14.7873|18.391|21.6492|22.7468|24.5636|23.8362|20.3622|24.0728|22.6783|23.2376|21.4671|22.9809|25.4273|23.9085|26.8132|26.1134|29.1064|28.5583|25.7555|26.9408|25.9487|24.4223|16.7445|11.0268|13.1575|15.8792|18.1654|20.049|18.9682|16.4408|15.4923|16.3079|15.4445|13.8991|13.0445|14.7009|9.6596|8.2946|4.2215|6.0684|5.3593|9.5203|9.3067|7.3361|6.5526|7.4548|7.0987|5.1828|4.8433|2.8692|3.0864|2.2554|2.7065|2.3741|2.92|4.962|8.8318|8.8318|7.2886|7.9771|7.6448|5.3392|5.0724|2.21|2.591|2.5585|2.733|3.6149|2.6275|2.716|2.9129|3.5033|4.345|4.205|3.145|2.75|
2022-02-13 18:34:40|pink_usa_0816|TEPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8587||10.8587|12.1719|8.8992|9.0677|9.0861|9.0861|9.2615|8.2562|8.2562|8.4333|8.4333|8.61|7.29|
2022-02-13 18:34:42|pink_usa_0817|ESALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6502|29.1783|20.8769|24.692|26.4229|26.211|28.1114|23.7382|26.0838|25.6497|26.9939|28.9979|31.8543|31.6263|30.9597|33.0952|36.9169|34.4396|36.925|33.2631|34.1848|31.6596|32.8512|35.8156|35.1266|34.2991|62.7506|58.1462|50.1215|58.7865|55.3699|50.7543|57.1185|51.811|48.3356|50.7246|47.7508|57.7861|59.2622|68.6527|90.3405|74.7769|53.4295|54.7713|48.6637|71.7454|67.9918|78.9949|88.7483|69.4104|67.3103|109.6802|77.63|61.48|
2022-02-13 18:34:43|pink_usa_0818|MAHLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6539|10.6721|10.1271|12.6702|11.3533|10.9627|10.5812|11.2624|9.6185|7.7747|7.8319|9.2384|9.2663|11.5643|12.1597|11.3596||14.1972|12.7738|12.5877|11.8806|12.8482|12.3458|10.6339|10.4479||14.4763|15.5927||14.9043|15.3973|16.0021|14.3367|14.8577|16.1881|16.2161|18.3001|18.9327|20.9342|18.8896|20.2123|22.2638|20.5673|21.8227|21.6262|19.2425|19.2813|20.1544|18.2999|20.2259|19.5375|19.5|18.92|
2022-02-13 18:34:45|pink_usa_0819|TRUMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.2444|36.2108|41.7632|50.2123|58.9029|52.1436|45.7463|52.9151|53.8816|51.3446|50.7405|48.6867|45.8114|43.4677|37.403|41.9213|40.114|45.2944|48.1503|48.3243|47.0373|43.1418|10.5786|11.4157|11.469|13.4952|11.6861|13.3104|15.4154|17.7678|20.0028|18.878|18.0955|16.7358|20.1006|19.8414|22.7954|25.2065|28.8989|28.2362|25.9205|30.6596|28.3121|31.6324|35.7232|31.0791|38.9847|39.112|40.1761|35.8493|40.247|48.82|43.88|
2022-02-13 18:34:46|pink_usa_0820|AHKSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4217|7.7785|8.6348|9.4733|8.9916|9.063|6.8865|6.6767|4.5672|5.031|4.8526|4.8582|4.139|3.2113|3.6466|4.032|5.5663|7.493||6.3584|6.7794|6.9416|7.2146|7.0916|7.5267|9.0073|9.5907|8.4603|9.0948|9.3792|10.6993|9.6564|11.7423|9.4959|7.8403|8.1688|6.4819|6.5009|5.6517|7.5546|7.6944|7.741|8.237|7.9635|7.9665|10.0311|10.1225|10.1709|9.3323|9.0351|9.4334|8.3438|8.3834|9.549|10.875|10.6405|12.4112|12.484|10.7699|12.4364|13.6669|15.3803|16.9449|13.7518|12.2414|11.6699|10.843|11.794|13.3914|15.0772|16.8508|18.823|22.026|22.8653|23.5089|22.9774|27.98|17.8137|19.087|19.9345|18.4242|21.523|14.1894|15.7809|17.2691|19.3632|23.2387|22.0189|22.03|18.89|
2022-02-13 18:34:48|pink_usa_0821|SHWDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2856|27.9928|31.9185|38.4102|39.3016|42.9688|27.6906|31.4563|27.9888|23.0114|26.6092|15.3761|20.9878|19.3344|21.39|27.76|30.94|24.28|21.84|
2022-02-13 18:34:50|pink_usa_0822|OMRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.061|11.3267|10.1672|12.2093|16.2502|15.7656|20.4901|20.793|20.3603|22.238|24.7906|23.3556|17.4992|17.0809|19.5298|17.7781|17.447|21.0243|22.6314|26.4195|32.4877|39.7211|36.1205|37.6318|41.3779|41.2421|41.8031|40.6201|27.3449|32.0694|28.0724|29.8949|33.7368|36.2497|42.9644|41.3878|48.194|56.8844|55.4346|44.818|41.7211|34.9001|45.6869|49.2786|52.4913|56.7923|51.0123|66.3298|77.359|88.6079|80.287|79.5573|101.65|99.37|
2022-02-13 18:34:51|pink_usa_0823|NPSKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7982|10.3663|11.2301|11.1941|10.4382|9.9343|5.903|6.2989|5.777|4.9672|4.8592|5.867|4.6792|3.3186|4.0976|4.0266|5.7414|5.1432|6.0725|6.9557|||8.0677|7.5028|7.9806|10.5284||10.7157|13.0012|15.0545|14.0129|15.9237|12.2894|14.3501|11.9593|13.9717|8.7692|5.7045|6.44|7.6451|10.2336|11.6437|12.074|11.9285|10.6835|14.1488|13.7536|15.4538|11.4189|10.2786|12.6406|9.9561|10.3108|11.6738|12.8936|14.67|17.0686|20.2122|16.643|21.3174|23.0938|20.4055|24.2271|25.5048|17.5583|18.6753|15.4736|12.1787|17.5721|20.2272|25.7556|22.0873|22.9904|27.8875|24.3361|19.0612|20.4575|15.6441|16.4444|16.2517|16.6996|18.2298|11.3782|14.2817|16.0017|16.5944|21.0854|16.6624|13.632|12.47|
2022-02-13 18:34:54|pink_usa_0824|NJDCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9511|1.4625|1.8623|1.9474|1.3811|1.7095|1.5048|1.9389|2.2851|2.6448|2.635|2.8773|2.8329|3.3831|3.4054|2.9738|3.0808|4.8755|4.2658|3.8701|4.0179|4.3664|3.7494|3.2165|3.8175|4.1209|3.5406|4.0029|3.538|2.1319|2.6104|3.4541|4.6107|5.2639|6.0758|5.0167|5.1235|5.7286|5.0199|5.3326|4.7127|4.8956|5.2644|4.915|4.3836|3.344|3.4848|4.1111|4.5671|5.5682|7.2738|7.3071|8.0693|8.0693|8.0139|9.0732|8.0344|8.5014|8.5495|9.1128|10.8159|10.6081|11.5145|12.6548|14.8875|16.6986|18.7602|18.7529|17.7737|13.8286|15.6775|16.4594|16.5295|17.2896|13.1617|16.0868|23.4751|29.9661|30.7327|29.1647|30.7611|29.88|
2022-02-13 18:34:56|pink_usa_0825|OLCLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3011|5.306|6.4155|5.9668|7.5941|6.598|8.2401|7.3623|7.3524|8.0576|10.2717|10.6712|14.8923|12.8256|10.4739|11.9906|14.3226|12.3912|11.995|11.3412|11.5294|13.9165|15.2004|17.4144|19.7675|21.6638|20.939|20.1075|22.1801|24.4586|28.8053|26.704|24.8513|27.0171|28.8229|31.6236|31.8568|28.859|31.58|34.035|
2022-02-13 18:34:57|pink_usa_0826|TMICY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.3075|72.2646|136.8547|135.4962|108.8594|95.7506|54.1985|33.6464|27.2438|10.6952|16.209|19.0056|19.945|19.7716|11.6418|10.5506|11.8514|14.5975|17.7988|25.0292|28.7012|30.7695|37.8377|30.9325|25.0356|22.5451|24.8317|23.7175|23.1786|21.1324|21.8679|19.4357|24.8681|31.3127|26.3609|28.5091|24.0671|28.3998|24.686|21.4747|23.6894|27.9693|29.2082|27.0082|20.6109|23.9297|25.473|21.9942|24.3212|22.6745|23.8742|24.6822|23.0901|22.346|24.6954|23.9206|26.86|31.5088|29.8581|26.163|27.9724|27.709|24.4002|30.9766|30.1776|30.0898|37.237|34.7365|31.2827|31.0758|32.8927|38.3613|47.3197|43.7939|51.2233|52.9406|52.5902|58.9346|50.3493|44.9522|43.0634|45.4458|50.4004|36.1088|54.4121|60.0739|55.9398|51.31|52.58|57.3|58.14|
2022-02-13 18:35:02|pink_usa_0827|STBFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3419|14.9778|15.881|17.5921|16.0462|15.9682|19.7771|18.5104|17.1843|20.5668|20.9684|20.5107|20.3426|19.4647|20.3146|22.0334|20.8103|21.1067|22.6368|20.4319|20.1173|21.2934|22.2868|21.0965|21.1926|20.4102|17.9318|19.3838|18.2062|17.7795|18.6637|18.85|20.99|18.68|
2022-02-13 18:35:04|pink_usa_0828|FJTNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3024|6.7936|7.7944|7.4804|8.3546|6.0103|6.1222|6.2601|6.0119|6.4789|4.3994|4.3998|4.4785|5.1774|6.2931|5.584|5.21|4.8|
2022-02-13 18:35:05|pink_usa_0829|SEKEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1463|4.0226|4.3874|4.3056|4.5242|3.9648|4.7051|4.5735|3.899|3.6094|4.7849||2.6325|2.4935|2.2683|2.4007|2.3809|2.5994|2.6094|2.2948|2.4131|2.9204|2.5296|2.7583|2.1491|2.2105|2.4261|1.798|1.1112|1.3804|1.7566|2.7151|2.9942|5.0678|5.5993|8.2013|9.4104|8.5129|7.8578|7.044|6.2781|6.2529|6.8652|6.6711|7.8105|8.8176|9.0688|9.4634|10.5234|10.0794|7.5627|7.3448|7.6238|6.1559|6.7184|7.0243|6.4419|7.1756|5.2458|5.9786|5.5951|7.1626|8.147|9.0322|10.2594|9.12|
2022-02-13 18:35:07|pink_usa_0830|IDKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5502|6.4445|7.8179|9.4449|9.0012|6.3389|8.0715|7.8813|8.8321|11.2409|12.8045|11.1141|10.0577|10.6915|9.6393|8.6927|9.0857|8.9251|9.2843|8.2701|9.2167|9.817|9.0131||9.0046|7.2687|7.5081|8.7455|7.3355|6.7905|7.3961|9.749|8.7369|11.6866|13.7956|12.3043|11.652|17.6381|16.9234|13.7274|23.4116|14.7578|16.8392|12.9321|13.593|12.6868|10.9704|9.4914|10.863|10.6133|13.1721|11.9809|13.5|13.2|
2022-02-13 18:35:09|pink_usa_0831|JPXGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3035|6.8615|5.6215|6.58|6.7269|4.6364|6.7165|6.2039|6.2383|7.7684|7.5932|7.9053|8.2485|8.6202|8.0713|7.2927|8.3758|7.4837|7.7561|8.3272|8.3338|11.1647|13.7936|12.5343|11.976|11.0643|12.75|11.01|
2022-02-13 18:35:10|pink_usa_0832|OSCUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.549|3.7324|3.4593|4.0055|4.3697|4.4607|4.8248|3.8234|4.3726|4.5517|5.0069|4.0055|4.3697|5.1207|5.0886|5.2043|3.7008|4.515|8.6738|9.2706|10.7463|13.3507|11.01|11.6021|11.3793|11.7147|13.508|14.7423|13.2797|14.393|14.9054|12.8|15.3059|12.9327|13.1726|16.4425|16.4005|16.1001|17.402|18.1985|16.6195|16.0698|16.1413|14.9676|15.5779|17.7505|15.4762|17.8157|25.5464|23.7151|23.4827|22.432|27.2891|22.44|
2022-02-13 18:35:12|pink_usa_0833|ZNKKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7067|13.6242|13.3277|14.0283|12.0301|10.2043|11.778|11.8866|12.2863|12.9759|12.0182|11.6078|12.9269|14.9494|15.5|14.355|15.77|14.565|
2022-02-13 18:35:13|pink_usa_0834|HKUOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6674|12.0791|13.1229|||1.5182||14.3944|20.4292|18.911|20.7328||21.2073||20.5526|22.7444|20.8467||23.7882|23.2473|26.037|||26.9764|30.9427||30.9806|31.2289|31.2289|29.6773|30.1019|30.373|23.4103|26.581|29.0127|35.0113|32.3922|33.5|33.575|
2022-02-13 18:35:14|pink_usa_0835|NCBDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.2923|23.0712|28.3583|28.9291|22.2601|25.5637|33.4206|43.3018|36.0062|35.4332|38.2|40.11|
2022-02-13 18:35:16|pink_usa_0836|SMMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7804|5.6033|4.897|6.2111|5.4791|5.1581|6.866|5.9842|6.4423|6.3685|6.5853|4.9049|5.468|4.3876|4.432|6.2071|5.8373|6.2931|5.8503|7.2275|10.3994|9.0649|8.776|8.0717|5.8251|6.7029|6.8052|7.1137|7.3604|5.115|6.4511|7.3321|10.4823|10.8833|9.7346|9.44|9.5|
2022-02-13 18:35:17|pink_usa_0837|AJINY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1258|10.4172|10.7401|10.1589|10.1589|9.5563|8.9106|9.5993|8.2649|7.0596|8.6308|9.5243|8.6523|8.6954|8.6523|8.0456|9.9007|9.4702|10.245|9.6983|10.1159|10.6755|9.7728|9.1847|8.9166||9.2107||10.9404|10.3999|9.9674|10.8409|9.7945|8.8431|8.6217|8.3925|9.175|6.146|6.7765|8.6219|8.1428|8.8765|8.3278|8.8502|8.9994|9.5131|10.6764|10.3823|10.5965|10.3603|11.9548|13.1348|11.7515|12.548|13.1536|11.7475|12.884|12.9289|14.2221|15.1251|17.1466|20.3727|19.7366|18.0494|21.8662|21.9854|21.7593|20.0436|18.8533|18.9275|20.143|17.7492|17.6107|16.7418|17.448|16.016|16.1366|15.1058|16.5965|17.5169|16.4549|15.5466|16.3456|19.9179|21.7254|21.2933|26.3024|28.98|30.24|
2022-02-13 18:35:19|pink_usa_0838|JTEKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5799|28.9791|36.9905|46.3811|40.2431|46.3394|45.3797|48.076|43.2144|54.5444|37.6464|46.5848|36.4275|31.5798|39.5486|45.7076|48.016|36.4645|38.7637|47.0188|39.9456|37.7295|36.6676|31.7367|33.7405|32.4374|33.9024|36.5884|19.0343|22.7644|24.3765|22.9959|31.5967|28.1113|30.12|26.94|
2022-02-13 18:35:21|pink_usa_0839|EPWDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.2657|34.6042|29.7315||30.5477|32.2875|28.2584|22.343|23.6067|21.7478|24.1653|23.918|23.451|23.4327|24.1744|24.7238||24.7238|25.0596|25.0596|21.1145|21.1145|21.1145|17.4393|14.2407|12.3052|16.0147|14.8393|14.9862|12.545|
2022-02-13 18:35:22|pink_usa_0840|EBCOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.9106|26.5709|31.2599|29.6969|29.6969|18.5327|21.3237||13.6204|13.0622|14.3461|14.2903|6.6986|6.6986|6.3078|8.7919|8.9314|10.7177|9.5454|10.1148|10.1148|11.0766|8.5222|9.1552|11.7548|12.2882|9.3812||8.85|12.2634|10.195|10.455|8.5448|6.8946|7.3128|5.8096|4.8488|5.2354|7.8825|10.0029|10.1272|11.4722|8.9992|10.2741|10.9872|11.8881|13.4592|9.2004|7.6971|8.6367|8.4866|9.6224|9.8718|9.3362|11.7903|12.7091|14.8192|14.0481|14.6784|14.3923|9.7968|10.4606|11.3611|8.9496|11.0594|9.6245|11.5212|14.0372|13.0531|14.7056|13.7029|15.6525|18.18|16.0181|14.4853|15.8877|10.1103|12.9743|12.6913|12.4906|14.6893|8.9673|11.0359|12.9795|15.6837|20.196|24.91|25.45|28.7775|
2022-02-13 18:35:24|pink_usa_0841|JSGRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4512|30.0188|29.6477|32.6996|39.9068|39.5701|43.2261|28.3744|32.9103|31.9057|36.3875|34.8756|32.0386|37.5481|32.501|43.69|42.8256|43.4633|34.6114|34.5303|38.9254|32.5034|33.5167|37.706|34.7197|28.9344|37.1566|39.1033|43.719|43.6976|45.7931|46.1906|38.3042|34.63|33.2215|21.4798|24.7989|28.1795|33.0715|32.3617|20.8905|29.3832|39.0713|41.1103|55.583|51.2178|57.03|54.18|
2022-02-13 18:35:25|pink_usa_0842|KNBWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||8.6053|8.0547|7.8036|7.6819|7.646|8.5794|8.7989|8.9103|8.066|7.0827|5.8603|7.4817|5.971|5.2821|6.3525|6.8779|5.6896|8.9162|8.2678|8.5598|8.4517|7.7669|8.8481|9.1725|7.4966|6.4365|6.716|6.094|5.3728|5.0511|4.9753|5.054|4.2959|4.3392|5.285|5.0581|5.5377|6.2806|7.7503|7.3572|6.4091|7.3193|7.2454|7.2141|8.2246|8.657|10.0961|11.4758|10.2116|11.6725|10.7342|11.2279|9.8414|10.9172|14.2606|11.41|10.1211|10.0391|8.0465|10.5735|11.711|12.2835|11.3369|9.6903|10.9998|11.002|10.3071|11.0741|10.2515|9.6397|10.443|9.615|10.8731|9.7324|13.3168|13.0844|12.1801|12.0949|11.6329|12.2956|11.2454|10.6738|11.2678|11.9354|11.4914|11.9528|12.3142|14.9839|14.8323|14.6397|17.0572|18.5274|21.4294|23.1164|24.5398|24.6795|23.7014|19.4064|22.4976|20.1822|20.116|20.9352|18.7189|20.65|18.3437|23.4491|19.1041|19.56|18.71|16.16|
2022-02-13 18:35:28|pink_usa_0843|TKFOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4913||12.7069|12.6054|12.347|12.4853|12.4853|11.8122|12.8981|12.8981|11.2744|8.531|8.8128|8.9554|8.9554|11.17|11.17|
2022-02-13 18:35:29|pink_usa_0844|TTUUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5706|5.3112|5.3112|5.3112|4.8014|4.0471|5.238|5.9792|6.5228|6.0583|5.719|
2022-02-13 18:35:30|pink_usa_0845|ATEYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5611|22.6302|30.5707|24.8876|16.6182|18.1639|16.6475|17.9095|25.3451|31.4643|30.7274|26.9729|25.6877|34.5814|31.0346|29.8855|32.2304|38.9271|45.9826|38.1651|40.8831|46.2424|37.6484|35.8069|27.2585|23.7914|19.6172|18.6108|17.5384|12.5864|12.9536|14.3976|22.8692|21.5254|20.9328|18.5791|16.9045|18.7541|14.734|15.1547|9.057|8.3629|13.3424|13.2485|11.6465|12.5179|13.2339|14.5814|11.1187|10.5358|8.6218|10.9079|11.312|11.2594|11.1521|9.4492|6.2532|7.5556|8.3409|9.9983|12.3637|14.9436|15.8974|17.1828|17.0092|16.8531|19.7354|18.6789|19.6708|18.6387|20.9378|24.8611|41.2909|55.2253|31.524|55.4498|47.9931|71.5759|83.6994|90.8051|92.23|95.4|
2022-02-13 18:35:33|pink_usa_0846|BSEFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.6829|33.3987|38.2121|29.722|26.9064|28.8564|23.0448|23.8187|26.8402|28.2193|22.1298|24.7261|26.0384|30.353|35.2434|33.2703|33.9406|33.8556|34.6581|25.5664|22.989|26.8925|21.4473|24.6958|25.5218|21.2282|25.998|24.4932|19.1659|21.6435|24.99|23.01|20.3|
2022-02-13 18:35:34|pink_usa_0847|TINLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1466|9.3646||13.2271|1.0645|14.5872|16.1642|17.5178|17.5178|17.5178|26.0109|26.0109|24.621||24.621|22.834|22.0249|19.4634|17.5069|16.9166|13.9561|12.2116|11.5765|9.0007|12.9165|13.1179|13.7679|13.939|12.1486|13.9348|17.453|18.4128|18.1457|14.4315|12.8038|14.4241|12.8154|10.741|10.3154|10.1665|9.0576|10.053|9.4223|10.914|10.7799|10.5032|11.5496|14.6932|16.7757|13.7527|15.1341|15.6343|15.2115|17.4752|17.8275|16.7265|17.2638|17.9684|19.6763|16.9114|16.4293|17.5865|13.849|14.9812|15.7725|18.1157|17.6875|15.3861|15.5669|15.2802|17.2186|17.4863|14.8914|14.21|12.13|
2022-02-13 18:35:36|pink_usa_0848|SGAMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1947|1.913|1.6861|2.3213|2.4271|2.3213|2.2835|2.6766|2.9187|3.6254|3.3801|3.7383|4.4279|4.2467|3.9867|4.0515|3.8038|3.5636|4.1329|5.0861|5.9973|5.3273|4.5827|4.1744|3.3784|2.7289|3.1043|2.9018|2.0918|1.9718|2.3634|2.5117|3.096|3.2934|3.2096|2.9682|3.0576|2.7355|3.5877|3.9873|3.4514|3.0617|2.7381|2.7899|3.3039|3.5283|2.941|2.9661|3.0278|3.8483|4.0982|3.2193|3.4859|4.05|
2022-02-13 18:35:38|pink_usa_0849|MKTAY|total_return_price|0.109589041096|7.3268|9.8578|9.1253|8.5924|8.0596|6.2611|7.6599|7.5386|6.7387|6.7872|7.9749|10.1945|12.7068|11.1654|12.8888|12.3062|12.4399|15.3675|15.4647|26.24|25.086|23.3245|19.3885|20.579|23.0572|23.1423|28.3538|31.3364|28.0215|35.712|23.3556|24.5057|5.0427|5.7062|4.9985|5.5956|5.4624|5.0183|4.415|5.3069|6.2881|5.9313|5.9114|6.9863|7.1654|7.0758|6.6535|5.3485|5.7111|5.8018|5.4699|5.4533|5.9116|5.7283|5.0682|4.8201|5.1445|5.608|5.1909|4.0129|4.1529|4.4795|3.9239|4.257|3.9969|4.5408|3.5982|3.4635|3.2711|2.9824|2.9116|2.4759|2.4592|2.2749|2.2826|2.6438|2.6237|2.5713|2.5436|2.7899|2.9233|3.3357|4.0087|5.2493|5.5699|5.8988|5.705|7.6502|7.8996|8.7852|9.6218|12.8123|12.7075|13.8352|12.4352|15.6979|16.0393|19.2092|20.2614|13.2193|14.6988|14.3405|7.5876|9.7037|9.7922|10.5257|14.3658|13.9738|13.0675|11.8704|14.7195|20.1981|20.1636|20.2714|16.1852|17.726|16.6517|14.8333|18.1397|19.8076|26.946|23.4395|22.8641|25.1539|24.3248|27.0944|25.327|24.0944|23.2224|25.7528|25.9758|29.1328|29.5204|32.8892|32.7121|33.3185|34.0511|37.1146|40.1695|47.262|42.7527|42.6621|33.037|33.6794|34.9243|31.3108|32.7353|29.6267|31.856|38.8938|45.1063|42.9343|45.0511|52.0604|46.32|34.385|
2022-02-13 18:35:42|pink_usa_0850|KNCAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4876|15.2694|14.2151|15.124|16.8327|14.4333|14.4311|14.9161|12.5301|12.3665|10.4151|10.9358|13.0943|11.749|11.7969|11.042|11.4974|11.8909|13.648|15.7661|14.9092|15.7603|18.2382|18.3595|16.9118|19.1296|17.3935|16.3502|13.9196|11.7612|13.8616|16.8278|14.9269|13.758|13.885|16.2362|14.4419|16.0823|18.072|15.2917|17.324|16.5133|12.689|11.7126|7.732|6.3913|5.3858|7.4222|10.5226|10.8632|10.8492|9.15|
2022-02-13 18:35:44|pink_usa_0851|MNBEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7617|5.4754|6.4367|6.746|7.7909|8.4931|10.1148|9.5252|8.7336|10.7028|9.066|8.5015|6.3954|6.8857|8.1141|7.3799|6.6017|6.0481|6.207|6.4845|8.6014|13.0264|15.8653|20.3901|23.3443|27.4276|29.7083|29.9621|21.5938|16.0184|14.7636|12.107|17.2427|18.2464|26.4224|31.8547|31.761|39.388|42.0227|32.323|34.1367|26.5155|28.2456|30.3049|33.5543|41.2065|25.3922|35.2039|38.8879|39.0773|51.511|50.8378|54.3469|54.45|
2022-02-13 18:35:45|pink_usa_0852|YKLTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4559|22.823|24.9359|24.8385|24.7022|25.9583|26.5717|33.6601||25.7148|24.1764|24.4588|23.2807|||33.9229|34.5656|38.3824|35.6561|33.9814|32.8422|35.88|35.7632|32.4538|29.0443|27.6037|26.4172|24.6383|34.2691|26.4456|24.3778|26.425|29.3665|25.605|25.78|
2022-02-13 18:35:47|pink_usa_0853|THKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9966|4.3192|5.6192|6.1339|8.211|7.7534|9.3316|9.7314|8.0128|9.706|10.2606|10.2005|7.5497|8.6134|9.0671|8.4846|6.9495|7.6672|8.5847|9.8776|10.0045|10.5525|9.6031|10.8758|11.2496|10.8395|11.5338|9.9423|7.1146|8.2775|8.4778|8.1899|9.1675|10.5894|12.2679|13.4522|15.8633|17.628|19.9227|14.5284|13.2051|9.0942|12.0735|10.8759|12.7429|13.3311|8.6626|12.1974|12.3719|16.08|16.6564|15.15|12.03|12.19|
2022-02-13 18:35:48|pink_usa_0854|FELTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8863|3.0881|2.8219||2.3511||3.7606|3.8503|4.2356||5.1141|4.995|4.8759|4.782|5.3943|5.0538|4.293|4.2664|3.9007|4.4401|5.6577|5.848|6.7699|6.0132|6.3074|8.5029|7.7076|8.8727|9.5291|6.6891|6.5676|7.9288|7.247|7.4876|5.3175|6.6081|7.9342|8.8179|10.5698|11.9778|11.76|14|
2022-02-13 18:35:50|pink_usa_0855|KYSEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0534|9.5952|8.535|7.8073|10.3139|9.712||9.5143|8.0948||10.3049|9.5952||10.3768||10.4667|10.251|10.8709|10.8593|11.0181|8.8835|8.6746|9.1771|7.9659|7.9659|8.4754|8.2546|8.649|8.649|7.73|7.58|
2022-02-13 18:35:51|pink_usa_0856|RNECY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.91|4.58|4.12|4.81|4.41|4.44|3.09|2.9|3.39|1.86|2.3|1.77|1.3|2.18|2.24|3.12|3.67|3.85|4.15|3.5|3.68|3.51|3.17|3.04|3.21|3.05|3.08|3.95|5.4|4.45|5.58|5.6701|5|4.94|3.33|2.25|2.28|2.36|3.09|3.418|1.84|2.52|3.595|5.22|5.41|5.42|6.22|6.2|
2022-02-13 18:35:53|pink_usa_0857|TOSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9713|2.536|||1.7797|||3.2835||3.5326|||3.6483|4.6627|4.8763|4.8941|4.3708|3.1477|3.5434|||6.4303|7.9142|10.927|10.5223|20.6308|18.1307|14.4794|13.67|11.1518|11.3843|11.3843|11.6279|11.6279|13.8563|13.8563|16.3474|16.3474|16.5985|17.2585|17.751|15.236|
2022-02-13 18:35:54|pink_usa_0858|TKGSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1036|7.1891|7.0906|7.7799|8.0084|8.6879|9.1177|9.1273|8.9536|9.1111|9.4056|9.3136|9.296|9.7577|10.441|11.3962|9.8802|11.3421|11.0886|11.647|10.4903|10.8955|12.3974|12.3598|11.8005|13.8494|12.0183|10.6634|10.3524|10.2891|9.1236|10.4553|10.444|10.5371|11.8386|11.6591|10.2541|11.6466|11.7424|11.2455|11.414|12.5108|11.2408|12.3613|11.533|10.165|10.761|11.0113|10.9971|11.1819|9.4182|9.62|9.125|
2022-02-13 18:35:56|pink_usa_0859|TSUKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2819||17.1628|17.9352|22.2259|21.7651|23.4105|20.4627|18.0808|17.0335|18.5185|20.6149|23.6509|20.6125|20.6705|15.7862|22.3713|23.5349|25.3843|29.4477|25.0388|26.5117|28.0858|27.4506|28.4448|28.0766|33.4157|29.1812|30.2905|30.9984|32.347|23.0136|38.8322|33.0705|33.5462|34.6875|32.9338|38.0712|34.0726|31.6331|35.8056|29.7698|35.3409|38.5128|38.3717|41.075|37.7675|48.1136|54.6468|46.5808|42.3776|40.2642|44.78|44.15|
2022-02-13 18:35:57|pink_usa_0860|KNAMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4303|18.8901||17.3962||16.6252|17.7336||17.415|26.6013|34.2046||||22.3404|19.4587|23.6608||||23.6801|22.9573|17.5408|17.7818|||21.5397||25.9161|40.7101|||45.1628|56.0824||49.8371||44.7098|37.3465|40.392|44.4593|44.4593|41.2228|41.2228|40.4547|36.544|41.6379|57.505|65.2382|61.5188|59.33|49.358|
2022-02-13 18:35:59|pink_usa_0861|KNMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5814|16.8241|12.6503|13.4351|23.9087|22.8921|22.6914|19.405|18.3822|17.3149|17.8247|16.5532|18.8322|17.8183|21.0426|18.385|20.1379|24.3512|21.4132|19.3451|22.1004|26.7897|31.7459|29.0226|21.0459|21.698|12.7409|16.4908|17.7265|15.6471|16.9169|13.6358|14.8971|18.2977|16.6695|20.5667|28.877|26.0199|23.2119|19.3806|20.9023|20.7839|18.0176|19.8496|22.6957|21.2832|22.2045|20.659|20.1671|17.8704|17.6469|17.4002|19.556|22.9739|25.218|34.5611|34.5423|37.3195|41.9502|55.2045|49.2143|55.7194|48.004|48.078|37.517|41.1064|42.2525|46.1827|47.0737|40.6506|23.9655|34.35|40.85||||||
2022-02-13 18:35:59|pink_usa_0862|MIXIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.8607|53.7731|50.1824|46.8544|32.8419|32.185|39.2789|29.1986|31.3268|31.7034|34.4884||38.5695|41.4684|55.1481|43.8943|40.0846|32.9995|22.5514|20.5546|19.3828|22.1615|18.2664|17.3262|17.9082|11.1831|15.8895|25.1759|26.8223|24.6859|26.2833|24.1469|22|
2022-02-13 18:36:01|pink_usa_0863|STAEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4935|14.8257|15.8803||15.9471||12.9208||||14.4974||18.1507|18.1554|20.2963|22.181||24.8941|19.3299|21.0502|22.8803|20.7259|18.9025|21.867|21.2408|20.6929|26.8959|26.4067|29.3713|29.4202|35.4177||36.6211|34.2436||34.2436|34.2436|34.2436|26.348|25.8393|20.2625|24.1369|28.022|32.671|31.7025|27.7667|27.8659|26.17|
2022-02-13 18:36:02|pink_usa_0864|CCOJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0972|7.8527|8.2289|8.2853|8.4734|8.5768|7.9938|8.022|8.0784|7.185|7.3355|8.2853|8.2101|9.2916|9.8182|8.3417|8.0502|7.3449||7.8245|8.1725|9.1787|9.9217|10.5612|12.4515|12.0471|12.8371|14.9907|15.0189|16.4766|18.1159|18.5832|19.0534|12.7288|13.9193|11.9132|12.0108|10.9092|12.3384|10.5716|8.8904|8.1738|7.4706|9.0278|7.845|7.3715|5.695|
2022-02-13 18:36:03|pink_usa_0865|SQNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9542|28.8071|14.9065|21.8111|23.4115|19.6163|18.7018|16.7813|20.5765|15.5924|16.3698|16.2875|17.0739|17.9244|19.2047|14.6615|14.2115|11.6875|10.5077|11.1519|14.8133|16.425|17.9647|16.196|19.9211|19.7047|19.3285|21.5919|23.1284|23.006|24.9342|28.9504|32.4527|23.7829|27.697|32.2431|34.755|46.0248|43.243|47.6977|40.1797|25.8395|34.3009|30.5114|44.1986|48.8535|45.264|50.0568|62.9869|63.4517|57.1153|49.468|54.0603|53.64|
2022-02-13 18:36:05|pink_usa_0866|NRILY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6529|3.5081|4.7306|5.1639|4.8215|5.1471|4.9798|4.3947|4.9972|4.9127|4.5652|5.5457|5.1423|5.7283|5.0827|5.0131|5.0514|5.7183|8.0343|8.6084|7.8804|7.4851|8.0068|8.3082|7.6515|9.575|9.9459|9.6936|10.6362|9.7065|10.3514|9.4011|9.7857|11.6118|12.7554|11.838|14.3911|14.1162|15.206|13.6547|13.0521|14.0136|16.4386|19.3671|20.7364|20.8004|25.7051|30.2986|35.8732|31.6965|32.1695|38.51|44.08|
2022-02-13 18:36:07|pink_usa_0867|NGKSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8176|8.9141|7.2813|8.4148||10.2645|9.2318|9.6996|10.9714|11.197|12.6466|12.8029|9.0684|8.6931|8.1845|8.6401|8.9539|7.1336|6.3717|8.0465|8.0513|8.4461|7.4266|8.36|8.27|
2022-02-13 18:36:08|pink_usa_0868|CSIOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.0704|59.509|72.5349|74.2541|63.0217|64.5921|58.0048|58.8561|66.4931|73.9813|59.071|49.0536|49.781|56.6989|50.8885|61.4265|75.4608|64.5838|72.4936|76.4526|100.2975|98.9698|121.7528|135.2609|133.0917|161.7605|168.3522|152.4265|200.7656|170.7347|122.6377|121.7059|122.5385|127.5578|137.4888|124.2475|128.9579|135.6226|147.0853|150.0373|107.1853|120.8195|118.7121|142.6606|189.0253|134.2108|167.0934|161.1373|177.5444|187.1102|170.7293|173.325|128.7|
2022-02-13 18:36:09|pink_usa_0869|DCMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.0162|57.4146|113.6693|109.6097|82.3605|85.2605|58.003|53.3663|50.4659|32.4838|33.3569|37.818|13.2934|11.3437|10.7113|11.3728|12.9227|15.2829|12.8258|11.9991|10.6687|11.0312|10.8107|10.1468|8.8158|10.2338|9.0576|8.9681|8.3583|9.1971|9.6171|11.1732|9.6629|9.1014|9.8303|9.7791|9.3256|9.7152|12.7743|9.597|9.6414|10.7902|9.5756|10.3555|10.4507|11.8714|12.3295|12.9877|12.8303|13.8995|13.199|12.4599|12.207|12.4331|11.171|11.8489|11.7685|12.759|12.9423|12.2948|13.8524|14.4473|12.3291|15.0662|15.9301|15.1487|17.7112|19.8164|23.3422|21.6737|19.9539|21.0586|21.5774|20.5897|21.5783|23.5465|23.7545|25.1765|20.6256|20.9734|22.4389|25.0983|27.2897|29.6768|27.082|26.49||||||
2022-02-13 18:36:10|pink_usa_0870|NTDMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1309.7467|1659.0125|1215.8815|1266.0885|1272.6372|1335.0685|1353.405|1244.2594|1495.7308|1503.1527|1591.7789|1571.6961|1610.9885|1510.5746|1449.2173|1383.9657|1484.3796|1289.6639|1329.3929|1267.8348|14.2265|14.1435|13.6771|14.9447|14.2419|13.3791|15.9232|16.1456|14.3665|17.7913|19.6594|24.215|22.678|20.7807|21.8197|22.5425|20.5548|21.5486|23.2653|23.2959|25.0453|19.7969|21.232|21.4203|24.5745|26.7456|27.1785|26.5489|24.5369||||||
2022-02-13 18:36:11|pink_usa_0871|TOTDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5072|8.5072|7.3872|6.9503|6.3546||7.3078|9.0553|12.9478|13.2675|18.0711|16.6254|14.0363|14.1009|14.5507|12.9737|13.2997|14.0686||14.3549||16.1871|16.318|14.1095|11.6066|12.7803|15.1098|12.2124|12.659|10.2805|8.985|11.6178|10.9408|10.0515|11.2249|11.6763|11.6345|11.9313|13.7069|12.7599|13.9415|12.9893|12.8522|12.7237|12.9036|13.0033|15.5537|17.8692|24.367|27.8279|22.4311|22.4224|20.0379|20.9161|25.7195|33.0882|26.4724|31.6615|28.0512|36.1722|34.9657|36.9767|36.4882|36.208|36.0772|54.312|48.9873|45.1864|38.9904|33.4042|38.1362|37.3473|36.3021|41.6643|29.0817|38.6989|43.9729|59.4932|61.7149|55.5754|58.749|46.442|
2022-02-13 18:36:13|pink_usa_0872|DIFTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.363|17.1896|22.026|22.8721|21.9483|21.979|20.2883|19.927|23.194|28.6786|33.0972|32.7588|29.9989|29.4345|32.6856|39.0864|43.3264|36.3722|35.7372|28.7388|29.2641|31.4359|28.3215|29.3203|28.0877|21.9979|22.1475|21.2913|22.2218|28.961|26.7687|29.83|28.28|
2022-02-13 18:36:15|pink_usa_0873|DITTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.6743|||122.3879|131.3213||123.8669||143.8281||181.7952|149.4562|148.0715|122.9418|122.9418|122.9418|109.4345|119.6376|113.3361|88.8594|87.939|85.1022|87.9382|111.0225|108.9593|118.7843|114.39|
2022-02-13 18:36:16|pink_usa_0874|OJIPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0196|43.3229|35.2697||45.2667|39.2405|40.5018|45.3134|43.4448|42.7441|42.931|43.4448|52.0871|45.1733|45.7806|31.1588|29.4771|31.7381|31.1868|36.4656|40.997|45.0238|41.5669|38.0633|35.223|31.5045|38.437|40.2776|40.2682|37.4747|38.0726|35.6341|37.1004|39.2928|44.7737|48.0906||59.7329|60.3188|59.6762|69.1923|50.0279|58.9964|55.8185|51.1423|53.4804|53.1585|44.9732|46.2862|56.5328|67.1774|64.1713|55.59|49.63|
2022-02-13 18:36:17|pink_usa_0875|CYAGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.092|4.506|5.8578|6.9295|5.3938|4.847|5.188|5.2952|6.345|7.2681|5.8715|7.4127|7.6534|7.6485|9.5226|12.7721|13.1405|13.6011|11.1627|10.053|9.3691|10.0625|8.5326|9.7385|11.8225|13.6024|16.5651|17.1398|22.1897|18.12|17.31|
2022-02-13 18:36:19|pink_usa_0876|SSDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.517|10.8927|9.7658|12.2073|8.639|8.5451|7.4183|7.1366|6.5356|7.0239|7.7|10.0663|8.5639|9.6156|7.8878|8.0756|8.639|9.1649|9.0897|9.6156|9.578|10.8551|9.9912|9.5029|11.2307|14.2731||14.198|14.6863|15.8507|16.5887|16.8293|17.4125|18.9572|20.5952|18.1606|17.6037|16.7606|12.0783|13.5742|15.2584|16.4231|18.7442|18.476|18.7861|18.4931|16.0625|15.8267|16.1557|15.8505|15.2077|13.5272|12.5965|12.9906|12.9999|13.7371|15.3666|14.9497|17.0529|17.4495|16.4113|13.3335|17.794|21.2665|19.3245|20.0342|21.556|24.6261|25.8423|25.1028|25.8812|35.4104|40.1832|47.9231|57.35|76.5842|69.253|58.7066|70.5819|76.0152|80.89|70.9776|57.3893|65.0716|58.1336|69.1295|67.1743|75.1796|71.11|55.88|
2022-02-13 18:36:21|pink_usa_0877|JSCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1281|14.4826|13.655|14.4992|16.0468|15.6992|14.3999||16.9488|13.9613|13.1337|15.6412|17.3433|16.718|16.1039|16.9201|16.2531|14.691|15.6951|15.447|15.4936|15.9946|12.3545|13.9521|12.9082|11.7281|14.2335|14.3742|15.6297|15.4917|17.542|17.9189|20.4289|15.7032|17.165|13.4691|14.2809|14.2748|14.7522|17.6618|16.6864|18.7179|21.1847|27.05|29.8096|30.1668|38.0928|38.58|
2022-02-13 18:36:22|pink_usa_0878|OPHLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5851|3.1792|3.8958|4.2921|3.8311|5.217|5.1588|4.8059|5.3018|5.2988|6.7773|6.5916|7.2925|10.8422|13.2821|13.0869|8.519|6.701|6.5961|6.8632|6.504|7.1035|9.5218|7.2496|9.094|6.2451|6.1586|5.558|5.9298|7.2769|7.2234|8.9958|10.1078|10.1471|8.6151|7.4275|7.49|8.235|
2022-02-13 18:36:24|pink_usa_0879|YAMCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2307|8.0391|9.611|10.5092|11.8116|10.5541|11.1379|9.1618|11.3625|10.9583|9.6633|10.0607|9.7988|8.0919|9.3382|8.3177|8.6247|9.6272|8.9047|9.9523|12.2823|13.926|11.2745|14.5193|12.0536|14.1307|16.6577|18.8417|19.9893|22.7008|29.2794|27.5445|29.2311|28.5734|26.3658|33.0922|34.4849|34.2927|40.489|49.5079|51.6423|40.4073|48.6583|47.1747|43.296|55.5207|37.9144|46.7337|47.6155|58.5786|55.7636|54.8576|63.04|50.13|
2022-02-13 18:36:26|pink_usa_0880|YOKEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4181|25.3569|23.2269|23.7064|22.0743|20.3039|23.9038|20.5794|22.6164|19.1712|20.3937|23.4963|27.8862|30.6411|30.6243|31.6482|35.9656|36.8234|32.7148|40.7973|29.922|38.4604|36.5999|35.1664|34.343|22.1276|30.7548|32.2945|37.1539|36.8194|30.1507|35.32|39.08|
2022-02-13 18:36:27|pink_usa_0881|KSANF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.932|4.4052|4.8362|6.2727|7.4698|7.7092|7.6134|||9.8639|8.4849|8.5806|8.6573|9.3851|9.2893|9.5766|10.0554|10.6779|10.4385|12.9284|13.5413|12.8805|13.8079|15.417|14.3378|15.1954|17.797|16.0915|13.6537|13.4417||19.1268|20.0903|17.9801|19.0872|||23.4938|24.6191|19.6856||18.0957|18.5365|20.2631|19.0605|19.0605|19.1979|19.1979|23.2157|23.2157|29.737|25.3262|24.6736|22.6|
2022-02-13 18:36:28|pink_usa_0882|ITTOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.453|4.7577|4.9141|4.8279|3.9844|4.8095|5.5697|4.9728|4.6246|4.4296|4.9078|5.9618|6.0036|6.3198|8.3344|8.3971|9.9827|16.0733|8.3272|10.0504|9.0397|11.2429|12.6244|13.2247|13.5433|11.6635|17.9123|17.4161|17.2016|15.8001|14.8695|15.4|16.815|
2022-02-13 18:36:30|pink_usa_0883|GREZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.6199|||15.7982|22.2568|28.7731|31.5499|23.7437|16.5788|19.0228|15.1198|11.4769|9.2652|7.1928|9.1629|9.7112|8.2522|6.914|5.7617|6.0405||3.996|4.2283|4.851||4.8788|4.9718|5.8546|8.4474||5.9661|5.9661|5.4364|4.693|3.996|3.8101|3.8988|3.8988|3.8988|3.3283|3.9326|4.137|4.137|4.137|4.25|6.35|7.25|
2022-02-13 18:36:31|pink_usa_0884|SKSUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.8207|48.6801|48.171|50.374|54.7523|47.3656|54.9069|53.2713|56.6777|61.019|61.4818|49.004|62.1298||66.5914||78.8008|81.55|86.4559||95.1108||||95.1108|96.1095|96.1095|97.111|97.111|52.8321|70.3588|78.2196|91.2155|92.2863|92.2863|93.35|83.1|
2022-02-13 18:36:32|pink_usa_0885|DACHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7387||10.6543|11.7286|10.9287|11.5668||11.0096|11.3422|10.5153||||10.8478|10.4254||9.7064||9.7064|9.8382|9.8382|8.0173|9.1759|8.9817|8.9817|7.3164|7.3164|7.4593|7.6066|7.6066|7.1|
2022-02-13 18:36:33|pink_usa_0886|IHICY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6068|10.6129|9.4688|9.8813|11.7975|11.2429|11.0406|11.0753|6.3517|6.3925|4.6385||6.8121|5.8797|7.8668|8.0358|9.3285|7.9277|7.6271|8.1938|9.5768|6.484|5.7212|5.6951|5.1042|5.4466|6.2288|3.7472|3.4407|4.7196|5.0621|5.9816|5.835|4.8|
2022-02-13 18:36:34|pink_usa_0887|SNPHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5063|12.2359|11.4671|12.4949|11.6066|13.56|11.4162|13.5305|13.0571|14.5554|13.9909|13.2193|16.614|16.8585|16.2596|22.726|12.9526|12.2841|15.1923|14.4452|14.5378|13.8914|11.1402|14.0036|12.4575|14.7801|14.8558|14.8132|16.5317|14.9221|13.5471|14.3959|15.9009|17.1507|18.6784|17.3042|18.4549|19.3811|15.5261|13.7151|13.6953|13.88|12.35|
2022-02-13 18:36:36|pink_usa_0888|DSCSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3327|16.7193|21.509|22.4722|28.6911|30.6176|38.0335|42.5784|40.1189|32.2354|32.0221|22.201|27.0773|28.3433|37.1934|45.6336|37.948|46.9382|47.761|66.0983|64.2205|61.3376|59.5|61.6|
2022-02-13 18:36:38|pink_usa_0889|KSRYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5062|17.8633|21.5206|21.973|31.3474|38.1653|43.3828|35.286|28.0712|33.9396|31.9763|34.3063|28.8691|23.0982|24.1837|24.6377|33.6036|28.6005|31.9752|22.68|23.11|
2022-02-13 18:36:39|pink_usa_0890|SOHVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8747|5.8033|6.7885|6.4788|4.9842|4.1673|5.167|4.6205|4.4634|5.4676|5.3925|5.0213|5.1169|6.2282|6.1781|7.644|6.6205|4.8501|5.1684|4.774|5.3898|5.9041|7.2487||7.6592|||8.6255|7.703|6.8451|7.5808|8.0628|7.485|7.2599|6.7533|5.9162|5.3168|5.5794|5.56|6.9654|7.0148|6.45|5.92|
2022-02-13 18:36:40|pink_usa_0891|JPSWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9639||17.2324|26.5621|32.2696||28.0987|35.5624|48.624|30.4586|23.9278|20.635|28.9768|25.2449|29.1963|24.9157||22.6107|22.6107|17.4072|14.8571|13.5023|15.3364|15.1725|11.6929|13.2853|14.3107|12.2558|12.1893|12.8429|12.4531|10.2519|9.7099|9.2053|8.3484|10.0158|9.7865|7.386|8.0151|7.7238|10.4499|10.5547|7.5491|7.4559|6.9992|10.9695|14.7813|15.0236|13.2155|11.3423|8.3077|8.6691|8.0254|9.3227|9.4282|4.623|6.9996|8.0879|14.4189|12.068|12.594|13.07|16.543|
2022-02-13 18:36:42|pink_usa_0892|MTHRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0795|31.2548|48.0805|34.4602|36.485|37|25.35|
2022-02-13 18:36:43|pink_usa_0893|HPHTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0637|9.0056|8.7235|8.9116|10.3459|10.9573|13.3791|14.1081|14.837|17.7244|16.2007|19.6807|19.3751|16.6052|17.2824|15.707|16.7338|16.9567|18.8066|16.6414|18.2449|18.843|21.7752|23.2413|23.1706|24.0257|29.6161|27.9672|21.5073|26.8937|26.6676|27.0127|29.1662|25.569|28.0092|30.3328|30.3231|32.9869|37.5392|41.0051|38.6424|29.6115|36.3693|37.4387|36.7191|41.4322|43.2859|44.0149|47.5603|58.655|59.0056|60.994|64.5185|63.35|
2022-02-13 18:36:44|pink_usa_0894|THYCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0123|3.8455|3.3714|3.7401|3.2808|2.6339|3.0342|2.7709|2.4801|2.8846|3.6953|4.4129|3.8538|4.1885|4.7276|4.7341|4.6493|6.0274|5.0927|7.0642|9.1265|8.1372|7.8795|8.8055|8.4692|6.995|6.8104|6.5444|6.7076|6.6454|5.5304|5.3036|6.7509|7.3444|7.8925|7.9268|8.5089|9.1596|8.0987|7.6385|6.849|7.8768|7.774|6.9726|6.3131|7.1775|3.9736|5.5931|6.5816|6.0054|6.5527|5.4277|5.88|5.07|
2022-02-13 18:36:46|pink_usa_0895|AMDWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6476|8.6025||8.6025|9.095|9.095|9.3032|9.3032|7.3935|9.0864|8.3404|9.5288|9.6635|9.6635|10.94|10.57|
2022-02-13 18:36:47|pink_usa_0896|PORBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.454|31.7852|32.1224|31.4463|40.68|47.6356|49.9915|58.7294|72.5601|79.7356|76.8442|68.9275|78.6255|23.7761|28.6106|31.3909|37.5217|41.4423|25.404|24.597|26.0682|23.7897|21.7444|23.4805|17.4252|16.9054|17.0724|19.4922|19.3893|19.5673|19.5673|16.8999|
2022-02-13 18:36:49|pink_usa_0897|TKYMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5903|5.4481||4.7366|5.0464|3.5202|7.2555|8.5465|10.4171||10.7011|11.4206|15.4325||14.5512|12.761|12.0908|10.8075|11.6602|10.5513|12.5073|8.0592|11.2641|11.2449|11.1746|12.2641|9.9936|10.384|8.07|
2022-02-13 18:36:50|pink_usa_0898|JTTRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4944|16.8623|18.6504|17.1867|17.1106|18.5122|16.9725|18.1718|18.3604|24.638|22.2296|16.8451|21.8563|20.9825|21.4492|27.5661|19|21.4445|22.2|30.5|23.87|23.555|24.61|20.67|
2022-02-13 18:36:51|pink_usa_0899|SUOPY|total_return_price|0.358989086732|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.0772|26.5276|24.2408|||36.0868|31.1014|34.3487|30.6897|37.2302|34.5957|29.4548|19.7402|22.8321|19.1091|12.5229|12.7699|20.8562|18.9901|16.6758|||14.3707||22.7315|31.1654|28.0736|18.4138|18.9627|11.7373|11.9752|11.7922|15.7535|28.7899|32.2846|30.7476|37.371|47.0866|43.4913|40.4455|26.139|21.4798|25.2233|27.2472|26.1671|24.64|28.2019|31.8214|30.4361|46.2961|50.5681|49.87|38.5|37.5|
2022-02-13 18:36:53|pink_usa_0900|SUMCF|total_return_price|0.359504132231|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.385|13.9597|13.9597|17.369|17.2768||15.5722|16.6779|15.7565|16.208|17.3874|15.5538|7.6479|9.4447|9.03|7.5557|6.0814|10.5965|9.629||8.4772||7.1503||13.7109|17.0004|14.9548|9.0116|9.5552||5.8511|6.8647|11.352||16.2264|15.5446|18.4286|23.8559|23.4412|19.9398|10.8729|11.2002|12.1335|13.6151|15.9704|12.0396|13.4053|14.935|14.6314|22.8033|25.5664|23.4194|18.5098|18.45|
2022-02-13 18:36:54|pink_usa_0901|NIPMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8195|20.2215|20.4926|21.3621|19.2212|17.6786|20.6703|21.2873|22.512|25.6906|29.1497|30.4024|27.121|20.8666|19.7728|||19.7728|16.7802|20.5569|17.134|19.9737|14.9922|20.0815|21.973|20.7283|21.465|20.235|19.02|19.02|
2022-02-13 18:36:56|pink_usa_0902|TYTMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1368|11.8674|12.914|12.4692|10.3715|10.2281|10.9438|10.3932|11.3087|11.4974|7.502|10.8582|12.5658|13.5362|13.9427|15.0609|15.0609|15.27|
2022-02-13 18:36:57|pink_usa_0903|CCOEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.835|1.8461|2.1219|2.004|2.0263|1.9186|1.7711|1.6949|2.1634|2.2067|2.3135|2.8081|2.7665|2.5269|2.843|2.7779|2.3152|2.9246|2.7952|3.8197|5.701|5.6962|6.0583|4.5966|5.5028|4.6834|6.2446|6.8167|7.9186|8.9029|13.9412|15.817|17.4026|14.3339|14.1|11.819|
2022-02-13 18:36:59|pink_usa_0904|UHOIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.699|14.3217|9.711|13.2423|12.3987|12.6047|12.84|18.517|20|19.625|
2022-02-13 18:37:00|pink_usa_0905|TYOYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.2443|53.4897|52.5388|46.0249|56.913|45.7872|49.1154|30.1444|35.7528|36.1634||35.6191|33.1554|49.3129|58.4282|49.3627|49.4973|48.2281|42.5457|40.1901|45.1898|56.1507|57.6314|47.3724|53.7374|40.017|33.2914|38.4979|44.911|50.6703|62.9773|67.7847|63.9388|67.6982|102.9929|108.2406|57.723|75.286|68.9577|81.8093|116.2602|101.8967|122.1488|112.2981|163.3563|193.7045|197.9317|261.8268|237.4999|
2022-02-13 18:37:01|pink_usa_0906|CLBEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.273|8.8795|7.7957|7.4915|6.6182|6.6685|7.6446|8.0892|6.483|6.8175|8.1456|7.6439|6.65|5.87|6.39|5.97|
2022-02-13 18:37:02|pink_usa_0907|CBCFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4674||20.6983||22.2503||25.3923|23.19|23.3324|26.0567||34.5525||38.7291|31.7522|39.6309|38.6817||34.2297|28.9234|33.4608|39.2037|35.103|31.2776|31.8946|33.6127|30.9833|29.4265|26.2856|27.6843|29.8064|31.5427|22.4368|27.1668|32.0391|28.9386|29|24.15|25.02|21.6|
2022-02-13 18:37:04|pink_usa_0908|SWPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.6192||64.8958|64.8958||64.5131|49.0617|52.506|51.3579|53.6828|42.2019|42.2402||49.9802|49.9802|56.7156|56.7156|53.6494|53.6494|59.1075|51.9253|51.05||||||
2022-02-13 18:37:04|pink_usa_0909|TOKUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0066|14.582|12.1677|13.8414|11.9157||13.6144|12.5525||12.5582|12.9776|14.1984|15.4336|15.9246|15.451|14.4903|14.4787|14.5|14.6082|13.8988|16.0058||17.2333|15.6192|15.7352|15.8255|17.4391|17.4197|18.0047|14.606|14.7735|12.6378|11.8749|13.1796|14.2796|14.565|13.78|
2022-02-13 18:37:05|pink_usa_0910|FJTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7436|9.2484|9.6901|11.579|7.6405|9.1504|9.2323|8.3409|10.0327||10.915|11.9156|13.3891|13.0526|12.0793||12.0156|12.0247|9.858|11.2065|11.8134|11.8134|11.4712|17.8741|21.8876|20.8825|23.0107|22.9463|24.33|21.67|
2022-02-13 18:37:06|pink_usa_0911|ASCCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1829|24.2672|23.5739|24.6701|22.0935|19.6115|16.6828|15.3769|18.8687|18.9179|15.4748|17.0146|14.1741|13.6194|16.5077|14.834|13.6481|11.7926|13.2093|10.5781|16.4546|16.5725|8.5848|11.0756|13.1824|19.5532|16.1882|24.82|24.44|23.5|
2022-02-13 18:37:07|pink_usa_0912|UBEOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8707|20.1291|||9.5611|9.5299|8.6223|9.4579|9.4579|10.0276|10.0276|8.1692|8.6129|11.3773|10.6509|10.85|10.85|
2022-02-13 18:37:09|pink_usa_0913|MDNDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7898||24.2466|24.5874|24.5874|24.9282|25.123|26.3402|24.6361|28.239|27.0218|27.314|24.2466|26.7784|26.2915|25.7073||27.3626|23.9447|21.6661|21.3351|20.7411|21.7635|19.2999|25.3177|26.3305|27.7035|25.6099||42.8454|44.3742|44.4326|45.4064|47.6655|44.16|42.4884|42.4884|44.3698|45.9279|48.802|45.8443|48.9597|47.0766|48.7431|47.6317|45.3692|46.1829|44.28|
2022-02-13 18:37:10|pink_usa_0914|SSMXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8866|8.0489|9.6263|8.8515|11.3307|10.7064|13.6322|14.9231|14.4787|13.9333|14.6016|17.5889|19.0785|21.1899|26.4427|28.3094|24.5135|31.2068|30.5325|32.9987|35.8629|27.4737|30.0414|29.2355|31.0201|38.1134|42.4246|47.4151|41.7678|23.1338|29.6161|33.1685|33.6493|33.5276|35.3369|37.9133|47.6219|59.6642|53.1882|60.0013|62.2|67.6|
2022-02-13 18:37:11|pink_usa_0915|NPKYY|total_return_price|0.572898799314||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0124|10.2683||13.3155|13.0016|||10.7207|||||9.5296|9.3818|9.151|8.9575|8.5784||12.6599|12.3552|13.3802|14.8114|11.3579|11.4041|9.5203|9.5111|9.6413|9.6413|9.6413|10.7072|10.8415|8.4045|15.3699|8.9427|9.2128|9.2128|9.5093|11.5|9.49|
2022-02-13 18:37:13|pink_usa_0916|AIFLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7974|0.598|0.2691|0.8971|0.309|0.3788|0.3788|0.3289|0.3489|0.2392|0.3489|0.3588|0.309|0.319|0.5333|0.4436|0.5034|1.4154|1.6048|2.4121|2.6513|1.9237|1.8739|2.9902|2.1928|1.6845|1.7543|1.545|1.8938|1.5749|1.7343|1.6048|1.5749|1.525|1.5011|1.7941|1.6456|1.7284|1.6845|1.4752||1.4752|1.216|1.216|1.0765|1.1064|0.9721|1.236|1.2958|1.3257|1.3954|1.65|1.65|1.62|
2022-02-13 18:37:14|pink_usa_0917|MSUXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1624|7.4404||||8.9122||||8.6342|8.6342|10.4493|12.1271|12.8858|14.3739|12.0192|13.6381|13.8834|16.1891|17.5921|16.4834|17.288|22.3213|28.218|27.3448|25.5101|28.9441|19.6231|19.6231|24.0381|23.4452|23.5334|23.5334|25.8746|25.8746|28.308|34.3868|33.9357|33.9357|33.9357|45.994|
2022-02-13 18:37:16|pink_usa_0918|YMDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0087|63.4731|34.3909|50.1967|61.9951|56.7796|63.7039|62.8268|58.3952|61.3035|59.0877|72.2439|68.7356|63.0484|57.8413|46.6239|41.0936|34.8525|40.2812|35.5451|27.5416|3.1206|2.899|3.4437|2.9175|3.0652|3.7663|3.6099|3.8776|4.053|4.6439|4.6642|4.6809|5.0871|4.6162|4.6901|4.9486|5.3087|5.2071|4.7501||4.3762|4.7366|4.1788|4.3679|4.869|4.1599|3.4385|5.235|4.6361|4.8|4.8|4.8|3.5|
2022-02-13 18:37:18|pink_usa_0919|NPPNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7216|11.3495|11.6392|15.4642|16.5461|17.7341|15.4063|13.9091|15.5995|15.2614|16.9047|17.1088|19.6047|20.9423|15.1966|19.623|19.2299|17.4185|17.4514|21.0929|22.23|20.06|
2022-02-13 18:37:19|pink_usa_0920|KSPHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9987|24.4563|24.6364|26.5417|25.4042|25.499|29.8594|27.1105|25.8099|22.2156|22.9895|27.5294|20.6179|23.2562|22.3367|21.7437|21.9414|19.2729|21.55|19.4|
2022-02-13 18:37:20|pink_usa_0921|YORUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4297|21.2478|||18.8507|18.8507|19.1229|19.1229|19.4126|19.4126|14.9586|14.6229|15.2241|16.8224|21.81|21.81|16.172|
2022-02-13 18:37:21|pink_usa_0922|KTWIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1775|24.9277|19.3779|30.1016|31.4186|29.161|25.4453|25.9627|26.1038|29.161|27.2326|27.3266|25.8686|24.2506|23.1312|21.4192|20.2433|20.1402|20.483|19.7593|20.0735|19.5593|20.5687|22.2066|20.9401|19.7688|23.4921|23.2826|19.9973|19.6736|22.0066|20.8544|21.4447|20.3116|23.7159|25.4633|27.5963|31.3482|30.0493|26.844|27.3678|22.5684|24.0221|23.0412|26.5807|29.1659|21.3812|27.2787|32.5572|30.056|43.9708|45.6704|53.04|45.53|
2022-02-13 18:37:23|pink_usa_0923|IIJIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.8751|63.0158|93.1932|64.719|52.797|32.7853|9.3672|9.5801|6.3016|5.1605|5.416|4.7262|2.6918|3.6617|2.4431|1.8309|3.5084|6.0376|3.4914|3.7128|3.1763|2.2141|3.4999|3.2359|6.0121|7.7152|8.9585|7.7492|6.2249|6.4293|7.3831|8.5673|7.1579|6.6266|7.868|6.8779|8.1831|4.9955|2.364|2.2766|3.3146|5.1172|4.425|4.9909|6.6575|5.9179|5.9978|6.5556|8.3865|9.6886|8.1456|7.2272|8.5462|11.3951|10.1612|15.4133|17.8753|12.8886|12.9708|10.4671|11.1649|9.2041|8.6265|7.6675|7.4431|8.2191|9.1697|10.022|9.2062|8.7668|6.9286|8.4275|8.5425|8.7323|8.5419|9.8991|10.1393|9.937|10.1593|9.7306|9.03|10.9571|12.8257|13.8138|17.9586|22.7052|19.5403|23.1499|29.6434|36.0772|40.4|
2022-02-13 18:37:26|pink_usa_0924|JPRRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3691.248|||3691.248|3691.248|2785.1847|2785.1847|2785.1847|2842.1606|2901.0187|3548.6468|3548.6468|3610.789|4045.545|4045.545|2599.4883|2686.7886|3124.7581|3124.7581|3834.2244|3834.2244|3834.2244|
2022-02-13 18:37:27|pink_usa_0925|MMSMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6987|4.0589|4.9517|3.6144|3.3722|3.0975|3.3325|3.8529|4.6336|7.0625|6.5456|10.4817|10.4275|7.6647|7.4721|5.4551|3.8415|4.74|4.5141|4.4012|4.8715|3.1881|4.1268|4.8055|7.1779|6.92|5.65|5.85|5.395|
2022-02-13 18:37:28|pink_usa_0926|JVCZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6702|9.7458|9.381|11.6164||9.3343|8.3896|10.3841|8.4457|10.0825|10.4379|9.7|||14.6748|12.8323|11.0833|9.5307|9.2875|9.4974|7.8045|11.2954|9.4878|8.7673|8.7673|5.6333|6.0043|6.9611|7.7|7.678|7.21|
2022-02-13 18:37:29|pink_usa_0927|TSSJF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4652|16.4726|18.1333|17.7038|15.6519||15.6519|15.7824|15.7824|15.9175|18.6254|19.5966|16.4142|16.658|16.658|16.7937|21.2502|21.3847|21.3847|
2022-02-13 18:37:30|pink_usa_0928|NHNKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8188|9.6105|9.4165|10.6989||12.4213|12.232|11.5932|8.6121|10.6468|13.0885|13.1642|11.5459|10.5143|11.0159|11.1768|10.4261|11.2838|13.4967|13.4967|14.8724|15.1036|14.0359|13.1544|14.5299|13.7394|19.3135|17.2481|15.5348|17.7632|15.0781|14.2421|16.945|14.2|
2022-02-13 18:37:32|pink_usa_0929|MAURY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5358|9.2371|8.6872|11.4391|11.6102|10.1762|11.7243|10.991|12.498|13.2303|10.7835|15.1802|12.545|13.0593|14.0541|12.9834|12.4043|13.8253|18.2683|16.2394|15.7172|16.8301|15.0495|16.1196|14.7603|16.4712|19.6675|22.3491|22.1469|28.4507|25.4911|22.9305|23.7231|25.8|25.5012|27.4197|25.6216|33.3025|35.6872|39.5603|44.5203|37.2144|37.9322|38.8888|41.7541|46.3358|32.2564|34.9469|37.4124|33.8656|38.4761|38.1202|37.48|38.14|
2022-02-13 18:37:34|pink_usa_0930|FUAIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.85|2.65|5.5|7.75|8.78|10.56|8.65|6.83|6.12|6.74|6.49|5.35|4.44|4.06|4.72|2.98|2.68|2.6|2.51|2.02|2.07|2.33|2.01|1.95|2.08|2.48|2.45|2.2901|2|1.61|1.74|1.69|1.57|1.68||1.9|1.53|1.5|1.44|1.15|1.19|0.93|1.32|1.44|1.06|1.32|0.78|0.97|0.85||||||
2022-02-13 18:37:34|pink_usa_0931|KIKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8272|7.6416|||12.3533|13.5454|16.6057|14.5894|13.6236|16.0845|16.3988|17.9151|15.9949|16.1236|14.9705|15.3418|16.0943|19.5437|20.2668|24.1072|27.3612|28.0941|23.8902|21.2902|22.9555|25.2018|17.0196|25.4252|26.2774|31.6742|36.4719|31.2445|40.32|38.762|
2022-02-13 18:37:35|pink_usa_0932|TOPCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.944|5.189|4.8374||4.5618|4.3242|||5.3221|||9.1236|14.2556|14.018|14.6833|21.8966|21.2408|20.433|23.7213|20.3684|12.659|16.4129|12.3073|9.4287|13.0507|14.7659|18.364|16.6105|17.0433|20.9098|18.1398|16.2759|17.4551|11.5787|12.0813|11.8397|12.6612|12.5908|7.4569|7.9032|8.8021|11.9437|12.7751|15.0735|17.6604|14.49|
2022-02-13 18:37:37|pink_usa_0933|AKBIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4659|||4.4775|4.5072|4.4|4.4|4.41|4.42|4.99|4.1|3.38|3.42|2.88|3.01|2.38|2.5501|2.23|2.55||3.03|3.19|3.21|||2.94||2.94|1.84|1.09|1.81|2.17|2.17|2.12|1.62|1.62|1.46|1.6|1.6|1.78|
2022-02-13 18:37:38|pink_usa_0934|SRTTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7067|3.2434|3.562|4.617|3.6084|2.7354|3.8479|5.2515|4.7146|5.602|7.0647|7.55|6.37|
2022-02-13 18:37:39|pink_usa_0935|SATLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2108|10.7206|14.2984|15.5409|15.8563|13.6007|19.8801|25.3912|30.4892|30.2311|24.9457|35.01|29.0596|18.6469|17.4666|17.2932|22.3022|18.1975|11.6987|21.7557|27.6276|24.2878|29.8122|33.1456|39.7728|31.555|
2022-02-13 18:37:40|pink_usa_0936|NCHEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2332|14.2332|14.2332|14.2332|14.3262|11.2122|11.3074|12.7553|12.4511|12.5764|12.1898|12.3|12.3|
2022-02-13 18:37:41|pink_usa_0937|YASKY|total_return_price|0.664795058956||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1249|22.512|22.6524|24.2898|25.2161|22.5307|24.4956|23.5856|28.0333|27.0839|21.7579|22.2861|21.8885|23.6245|25.7961|30.0573|38.7178|36.7714|50.685|64.4977|85.3369|78.2911|63.0655|53.2302|60.3352|70.7616|64.8315|75.6589|56.7676|64.7175|67.6776|77.9598|99.7322|94.009|99.3788|87.38|81.82|
2022-02-13 18:37:45|pink_usa_0938|RYBIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3602|3.7887|3.4443|4.4103|4.4103|4.7077|4.7077|4.7077|4.7077|4.7077|18.0256|12.7647|16.7117|16.5167|10.3395|11.3065|11.7756|11.429|13.8221|11.672|9.4129|
2022-02-13 18:37:46|pink_usa_0939|TCCPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.696|3.9239|3.8844|2.5223|3.7142|3.4052|3.7664|4.5151|2.9651|3.7411|4.2054|5.5658|5.3767|4.7733|6.2|6.56|
2022-02-13 18:37:47|pink_usa_0940|TXHPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2414|8.0245|9.2755|11.186|9.1074|11.2794|12.7802|13.5403|16.7958|17.8952|18.992|18.8346|12.6372|18.703|17.4876|18.1428|22.7893|12.5664|18.332|16.9567|25.9515|26.2877|23.5521|26.5383|30.4858|
2022-02-13 18:37:49|pink_usa_0941|KKKUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6963|22.0178|16.6672|15.957|17.4722|15.152|14.4418|15.5308|13.9683|15.5308|18.4192|17.1881|18.0593|17.4816|14.5743|12.9928|11.5913|11.6636|16.2819|16.8087|21.4155|18.0634|18.1496|17.828|18.1565|24.0962|24.0865|22.7721|25.1532|24.1816|27.1978|30.6426|31.0903|34.9107|26.565|
2022-02-13 18:37:50|pink_usa_0942|SKSJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6606||||7.2788|7.2788|7.402|7.402|8.0495|8.0495|8.1738|8.1738|8.38|8.38|
2022-02-13 18:37:51|pink_usa_0943|WACMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.249|5.8944|5.7802|5.4581|4.4631|3.7524|4.8308|3.5724|3.2691|3.6292|4.122|3.5155|2.9375||4.0841|2.9849|4.3589|5.5149|4.501|3.9988|4.1788|4.2357|4.2736|3.0602|3.1274|3.9236|3.9236|4.9699|6.4901|7.9519|6.81|6.88|6.77|8.15|
2022-02-13 18:37:52|pink_usa_0944|NNCHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8323|17.2414||17.5815|19.4898|||18.4506|23.3065|28.4667|27.9546|33.8025|||34.7756|35.7675|38.1577|44.1568|47.2838|45.81|45.5283|43.0424|38.7039|39.5973|32.1331|40.6994|48.7419|60.0683|52.3474|50.3918|56.3|58.05|
2022-02-13 18:37:53|pink_usa_0945|NXCLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6888|4.1081|4.055|7.5403|7.4013|10.4182|11.1608|9.3631|6.9803|6.4686|6.7003|7.9072|8.2065|8.7858|8.1801|6.3045|5.4645|6.0914|5.107|4.2104|6.3838|5.1112|2.7534|4.1891|5.3957|3.4356|4.0197|3.1386|3.2375|2.04|
2022-02-13 18:37:54|pink_usa_0946|SOLTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.55|||26.75|41.5||29.4|63|30|76|145.47|173|172.05|113.07|91|109|81.03|112.31|84.75|15.83|14.05|10.06|11.29|20|23.58|20.14|13.05|16.01|13.4|15.79|16.55|16.33|18.15|17.18|
2022-02-13 18:37:56|pink_usa_0947|MONOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4861|2.4535|3.0704|3.3849|3.0315|2.4489|4.4417|5.372|5.4816|6.8484|7.2431|7.9526|6.677|5.1565|7.5041|7.9367|6.5816|8.0596|8.6621|10.8443|13.7094|12.1807|10.9794|11.8791|12.9603|13.3344|13.0287|19.9622|24.8033|26.1323|29.0359|24.18|21.82|18.17|
2022-02-13 18:37:57|pink_usa_0948|SFBTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.1385|18.109|21.8353|26.8431|33.5169|18.7307|15.8987|16.9421|18.7506|15.0541|23.2519|15.4019|21.5627|21.9303|19.2176|17.737|18.6214|25.587|28.3594|33.1687|29.512|27.3558|28.1507|22.7|
2022-02-13 18:37:59|pink_usa_0949|ASNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7678|15.2736|15.1652|14.822||||16.5923|16.8158|16.8158|17.0745|16.7306|16.9943|16.9943|15.3229|11.8142|11.8142|12.0827|16.1971|16.475|
2022-02-13 18:38:00|pink_usa_0950|SVNDY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8603|11.5779|8.1027|9.5071|8.707|8.2664|8.2378|8.8004|8.811|9.6466|10.2165|9.7109|10.4021|10.831|11.3277|11.9581|13.2523|11.861|12.3156|15.939|15.0974|15.9861|16.286|16.8599|17.4257|16.3867|16.5528|18.7013|19.056|20.6992|17.6144|18.5833|18.8454|17.6379|17.669|19.3682|18.1022|18.3943|19.2003|20.2974|18.8953|20.5393|20.707|16.3105|16.8191|18.0191|16.2664|16.1216|15.6486|15.9736|19.952|21.9447|21.76|20.75|23.86|
2022-02-13 18:38:01|pink_usa_0951|RYKKY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2315|10.0951|11.2274|10.7371|11.5334|15.1582|18.7464|20.0163|19.1704|21.2363|17.041|18.5868|19.7576|24.2393|26.078|29.5692|32.4403|32.4214|28.1223|25.8342|22.8817|17.6224|15.9496|22.0188|14.0331|15.0923|14.8151|21.2925|23.4591|19.5539|21.45|16.03|14.8|
2022-02-13 18:38:03|pink_usa_0952|SKHSY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0632|6.7362|6.213|6.9324|6.0168|6.867|5.4282|5.3759|5.2974|5.1993|4.5126|4.5126|5.0358|4.8723|4.7742|4.8723|5.3955|6.6708|6.7689|7.194|6.7689|6.5727|7.6845|6.7362|6.6381|7.3248|9.4503||8.9271|9.1887|9.156|9.7446|8.0442|7.7318|7.1381|5.8383|5.9981|5.5553|5.9579|5.7984|6.5823|6.1261|6.8279|6.7577|6.3156|6.8096|7.1084|6.8346|6.9568|6.6152|6.8565|6.7395|6.893|7.4193|8.0772|10.6009|10.1631|10.7396|11.2914|9.4095|10.392|9.2547|10.1345|12.2569|11.9016|12.6868|12.1676|14.7605|13.5439|12.8256|13.622|13.9574|14.5891|15.8718|16.7309|15.8735|14.9145|13.0507|13.4093|14.4511|15.9303|19.5664|20.7713|16.0534|18.2956|16.1177|19.8194|20.9335|20.2269|21.01|20.5|
2022-02-13 18:38:05|pink_usa_0953|FYRTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5326|6.7712|7.1519|7.7056|8.0863|8.4969|8.6583|8.3571|8.8848|9.2118|9.7722|10.1691|11.5351|9.9454|10.7024|10.0902|9.9074|10.9634|10.2447|10.2735|9.7046|9.1697|10.4204|11.2404|10.9226|11.1749|12.616|14.7122|16.0228|16.1473|15.1264|14.1298|12.5154|17.0975|19.3812|26.8369|24.3761|30.287|24.6359|24.3507|24.911|24.0932|17.77|17.17|21.44||||||
2022-02-13 18:38:06|pink_usa_0954|FRCOY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9085|9.2172|8.8485|9.9546|11.0145|17.8353|15.2544|13.5216|13.2451|14.666|13.6417|13.5103|17.8855|14.9696|19.6541|20.9291|21.2597|21.1463|25.623|34.2176|30.0809|35.2187|32.2437|31.6187|30.1866|34.7549|34.6692|39.4286|40.3366|37.1522|26.9265|25.8359|35.3326|34.7791|30.4559|32.2976|27.3832|36.5336|38.5691|42.1534|44.2859|49.2362|44.2818|58.173|58.6939|60.3292|52.6493|54.4372|57.271|80.8821|102.0339|78.0559|66.4878|65.38|54.18|
2022-02-13 18:38:08|pink_usa_0955|PKCOY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0631|13.8157|16.1101|17.7257|17.9162|21.3833|23.8248|25.758|29.6698|29.2659|24.9147|24.0371|22.9655|21.9955|24.1802|26.716|26.7872|25.9942|23.4836|20.5153|21.362|23.25|24.61|14.75|15.18|14.54|19.125|17.78|19.01|16.21|14.66|
2022-02-13 18:38:09|pink_usa_0956|HYMTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3584|4.2563|7.6613|10.896|11.4408|12.5985|14.1308|16.2759|18.9319|21.0861|24.3382|18.3585|18.0088|20.6191|20.763|21.9505|23.3179|25.8855|29.576|38.4585|43.3538|42.8651|54.5214|44.3691|40.609|38.1475|34.2171|34.8533|34.814|37.565|33.3101|37.3818|32.2582|39.31|40.9214|34.2359|35.9391|32.411|42.0634|31.095|22.6267|28.719|28.3878|33.3892|30.223|22.4514|22.3074|34.3295|38.8581|46.3196|52.21|42.275|42|
2022-02-13 18:38:11|pink_usa_0957|IONI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|2.25|3.95|1.2|2|2.05|0.612|0.3885|2.35|2.55|2.33|0.6|0.118|0.1|0.08|0.085|0.0905|0.08|0.22|0.16|0.38|0.224|0.1601|0.15|
2022-02-13 18:38:12|pink_usa_0958|MICCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.7826|82.577|90.3244|100.0561|80.4564|83.9078|80.0665|73.205|72.2568|84.7783|90.9136|96.8462|85.2431|77.574|68.6965|62.0964|70.6486|55.7752|53.9161|49.3611|52.8377|47.9899|39.8096|51.5921|53.8975|61.0739|61.4457|59.977|54.5518|53.3174|59.8218|58.0936|55.6164|49.6484|46.5|28.677|26.89|32.066|40.25|38.11|39.08|37.7325|27.32|
2022-02-13 18:38:14|pink_usa_0959|TNRSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1765|9.0657|||16.6846|19.6971|20.0494|16.4853|17.1481|21.2358||20.6148|12.1427|16.4992|18.9637|15.2525|19.0946|18.0472|18.8201|19.5094|21.9194|20.1142|20.1606|21.7132|21.7317|14.0987|13.0751|12.6907|11.4322|11.7781|11.0502|13.199|11.8178|16.5454|15.0428|14.1688|13.2854|14.725|16.1061|17.0081|16.4987|10.8433|12.9956|12.501|10.69|10.5784|5.9649|6.2121|4.704|6.3541|11.1757|11.2086|9.9784|10.1413|
2022-02-13 18:38:15|pink_usa_0960|ERFSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9298|4.6487|4.457|5.1615|4.5692|4.4683|4.3385|3.6659|4.782|4.782|8.195|9.0665|7.7706|7.7706|9.4002|11.6293|13.3459|15.667|18.8584|20.5024|23.1136|25.3379|28.0941|29.922|25.1601|24.9997|25.9865|28.7037|30.2793|33.9802|34.8026|36.0617|44.5762|41.5021|43.1241|54.198|58.7939|58.2503|52.8822|47.4316|56.6882|35.3377|40.0594|42.4821|47.2191|55.4124|51.9404|64.9027|77.563|84.6142|95.8862|111.4286|148.15|123.03|
2022-02-13 18:38:17|pink_usa_0961|RGLXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4546|6.8098|8.792|8.1582|7.7521|6.6292|6.9877|6.9365|7.084|6.6237|6.4772|6.2613|6.3548|6.4431|5.8486|6.1619|6.0386|6.3973|7.009|6.9579|6.7683|6.964|5.0962|5.3808|6.4278|5.6114|4.2602|3.2373|3.0497|3.5658|4.5417|5.5363|5.76|5.93|5.295|
2022-02-13 18:38:18|pink_usa_0962|BMRRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.309|11.3761|10.2067|9.9861|11.0451|12.9631|15.4338|17.0529|16.8634|16.5603|15.6775|10.8462|15.1105|12.5309|15.0477|17.217|11.2906|16.4452|22.1977|25.6279|27.4055|29.78|30.1706|34.6|
2022-02-13 18:38:19|pink_usa_0963|SGBAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4236|14.566|13.0971||16.8392|16.6895|18.2677|15.5669|18.5979|17.7747|19.6083|20.9928|17.5876|17.7897|18.4483|16.5922|20.7181|21.4793|23.4626|20.8806|21.5541|23.4626||28.5143|24.7723|27.3169|27.242|26.3814|23.5|21.397|21.5541|17.2062|19.296|16.6306|18.3812|20.9657|17.9032|13.4533|12.6046|16.4571|18.9205|16.6762|14.2172|14.258|16.6109|13.364|5.9291|6.4655|6.362|8.9407|7.6466|7.82|8.6|7.63|
2022-02-13 18:38:20|pink_usa_0964|APEMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1969|28.3806|22.4857|11.1107|9.9456|13.6587|8.9983|12.4847|11.5962|9.406|8.5223|11.9504|14.1167|19.9571|25.4132|23.7687|23.2953|31.484|31.046|20.5872|27.5341|29.4187|24.7909|35.5719|35.611|40.0029|36.4731|42.4725|40.4888|38.0659|34.7335|38.7073|20.5987|24.8695|23.736|23.4315|28.5598|18.5006|25.8945|26.0286|39.4482|43.4119|50.1448|55.5294|54.585|
2022-02-13 18:38:22|pink_usa_0965|LCCTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5801|2.5613|2.2048|2.4675|1.8858|1.7357|2.3267|2.5425|2.3643|3.0492|2.7489|2.5322|2.4581|1.9515|2.2142|2.1297|2.111|2.2611|2.6739|2.7208|2.111|1.7357|1.5762|1.8548|1.9027|1.8389|1.8286|2.1485|2.0171|2.0817|1.6438|1.6512|1.7075|1.9127|1.8267|1.8267|1.9653|2.4195|1.409|1.7102|1.6838|2.5012|3.0438|3.5816|3.3152|3.321|
2022-02-13 18:38:23|pink_usa_0966|MLYNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.933|1.2299|0.9623|1.3571|1.6963|1.6285|1.6963|1.9932|2.3325|2.1204||2.4173|2.3749|2.1628|2.3749||2.4852|2.4936|2.5897|2.7347|2.5021|2.4936|2.4173|2.6463|2.4343|2.2053|2.0526|2.0611|1.62|1.6139||1.6794|1.4504|1.4843|1.7472|1.849||1.9762|1.8193|1.9084||1.8151|1.9423|1.8687|1.8901|1.8251|1.4546|1.4637|1.5721|1.5034|1.7986|1.8232|1.89|1.88|
2022-02-13 18:38:24|pink_usa_0967|MLYBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1597|1.1597|1.1597|1.8846|1.1597|1.8846|2.6094|2.6326|2.8993|2.7543|3.0733|3.2472|3.2298|3.4131|3.5943|3.6185|3.6728|3.5629|3.5822|3.8057|3.8662|3.6257|3.5943|3.8434|3.8475|3.3041|3.226|3.3411|2.4767|2.6378|3.1559|2.8866|2.7014|2.5714|3.0076|3.3607|3.4279|3.5943|4.0684|3.3952|3.6636|3.952|3.5625|3.5994|3.5307|3.6775|2.7279|5.259|3.0526|3.8675|4.1586|4.1414|4.3|3.985|
2022-02-13 18:38:26|pink_usa_0968|GEBHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8965|9.2871|9.6777|14.1042|14.5382|16.0571|16.516|17.0597|14.9951|15.7474|12.8342|12.388|15.2663|13.8752|14.1964|14.0206|13.6162|12.746|13.8536|12.6443|11.2963|10.7349|9.6386|6.888|7.4089|10.6337|8.5044|8.5107|7.8655|9.4386|9.7905|9.7638|9.7816|10.744|9.3562|9.8604|6.783|9.1837|7.5818|6.2688|6.9097|4.5735|5.1154|3.6261|5.5327|6.735|8.46|6.01|5.65|
2022-02-13 18:38:27|pink_usa_0969|TNABY|total_return_price|1.20391271633|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1349|3.1349|3.1532|4.4671|5.2396|2.1022|5.124|5.7021|5.8335|6.7645|4.9381|5.344|4.3834|5.6484|5.4114|5.4591|6.3724|7.1555|7.8265|7.333|8.4611|10.334|10.854|11.3441|12.3927|11.9827|10.7505|7.5222|9.4928|11.0182|10.2712|10.9198|9.319|9.7193|10.1114|11.5106|11.4488|12.7745|11.6939|12.2019|11.1873|9.855|9.6749|11.5345|10.7947|10.8844|9.375|10.1297|9.6095|9.0962|9.2477|9.6727|9.05|8.77|
2022-02-13 18:38:29|pink_usa_0970|GMALY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0148||25.0148|16.0116|13.6998|14.2838|16.2479|16.7226|16.9968|11.5354|15.6078|13|16|17|18.65|
2022-02-13 18:38:30|pink_usa_0971|AXXTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8987|1.9272|1.5474|1.2437|1.3576|1.3386|0.8544|1.1772|0.9008|0.9775|1.0829|0.7283|1.15||1.0829|1.035|0.8912|0.9631|1.0158|0.9487|0.9773|0.776|0.776|0.6887|0.8887|0.9105|0.8313|0.93|0.89|
2022-02-13 18:38:31|pink_usa_0972|IHHHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7384|1.5804||1.531|1.5044|1.5804|1.5705|1.3038|1.4026|1.4461||1.1952|1.61|1.3631|1.2703|1.2347|1.373|1.3532|1.3286|1.2234|1.3008|1.3406|1.2214|1.142|1.38|1.32|1.55|1.61|
2022-02-13 18:38:32|pink_usa_0973|SMEBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2194|1.3007|1.382|1.6259||2.1137||2.0324|2.0324|2.3169|2.3576|2.4389|2.0324|2.2522|2.6025|2.5441|2.5858|2.5024|2.5858|2.469|2.3357|2.3356|2.1688|2.427|2.3431|2.1834|2.0239|2.1414|1.4024|1.3017|1.562|1.3856|1.5536|1.4642|1.7226|1.8346|1.8518|0.4246|0.5856|0.5598|0.5254|0.3015|0.4479|0.4608|0.4173|0.4889|0.2897|0.3984|0.5342|0.5612|0.5519|0.5179|0.53|0.51|
2022-02-13 18:38:34|pink_usa_0974|LYSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7235|2.1667|1.4773|3.7425|6.4016|4.5796|4.2349|4.6781|13.0001|16.6441|21.8639|19.7957|11.9168|12.0153|11.6213|10.4395|7.8789|6.1357|5.8895|3.6932|3.7277|2.1962|2.0584|1.1917|1.1621|0.412|0.4|0.3|0.281|0.69|0.574|0.425|0.48|0.503|0.75|0.775|1.57|1.582|1.95|1.6825|1.39|1.09|1.18|1.805|1.73|1.66|0.67|1.32|1.779|3.0099|4.98|4.31|4.94|7.1605|
2022-02-13 18:38:35|pink_usa_0975|RSSV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|45|61.99|60|74.48|48|54|46|36|43|39|21|24|32|22.9|15|15.5|27.511|20.756|24.33|3.5|1.32|1.29|0.0854|0.033||||||
2022-02-13 18:38:36|pink_usa_0976|TGLVY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3694|||0.3195|0.4328|||0.5067|0.45|0.4351|0.4105|0.3695|0.3953|0.3613|0.3454|0.3918|0.5161|0.618|0.7946|0.6582|0.6044|0.6776|0.6501|0.6363|0.7478|0.8724|1.4931|1.4102|1.5679|1.6216|1.2839|1.4151|1.2842|1.2737|1.5885|3.09|7.3488|5.883|5.0397|4.5598|3.7254|2.7751|2.01|
2022-02-13 18:38:38|pink_usa_0977|BMEXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8975|1.8975|1.8975|1.9321|1.9321|1.9721|0.7323|0.7323|0.5836|0.5836|0.5836|0.6055|0.6055|0.6188|
2022-02-13 18:38:39|pink_usa_0978|GMBXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4731|0.4414|0.5826|0.7601|1.3276|1.6543|1.8969|1.7066|2.0824|2.8992|2.6986|2.4162|1.7955|1.9877|2.3717|2.1534|2.4803|2.7085|3.0287|2.155|2.5485|2.6032|2.3298|2.5843|2.5916|2.3268|2.3425|2.4919|1.9001|1.7104|1.9023|1.6792|1.9612|2.2293|2.408|2.2023|2.4646|2.5628|2.7276|2.2976|2.4003|1.5942|2.3528|2.3068|2.0282|2.4156|1.8742|2.0163|2.3211|3.8546|4.7245|4.5323|3.8787|4.33|
2022-02-13 18:38:41|pink_usa_0979|CXMSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.468|0.8053|0.5199|0.7972|1.1265|0.9359|0.8692|0.9446|0.7279|0.9012|0.7626|0.7366|0.3111|0.4723|0.6499|0.5286|0.6863|0.8406|1.0486|0.8839|1.0052|0.9966|1.0919|1.1456|1.1265|0.9099|0.8232|0.8652|0.6579|0.4596|0.6345|0.6428|0.7498|0.7686|0.8278|0.8987|0.8769|0.7311|0.6765|0.5849|0.661|0.4898|0.4387|0.3948|0.3948|0.381|0.191|0.272|0.38|0.5|0.6392|0.8537|0.7|0.68|
2022-02-13 18:38:42|pink_usa_0980|GRPFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7162|2.7162|2.6677|3.3642|3.8823|4.0258|3.725|3.434|3.4534|4.9085|4.5108|4.5108|3.7832|3.8802|4.0549|3.9772|4.666|5.151|5.1704|4.6078|5.4808|5.8206|6.3056|6.6452|6.5967|6.5482|6.6937|7.4444|5.0466|5.4495|5.0213|5.3029|4.8073|4.0385|5.1478|4.671|4.4277|3.6979|2.9194|3.4059|3.5519|2.4134|2.0922|1.8187|1.5434|2.3103|1.858|0.9831|1.2289|1.6221|1.8679|2.9|2.4|1.81|
2022-02-13 18:38:44|pink_usa_0981|WMMVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1554|2.8314|2.2524|1.8369|1.8674|2.2139|2.9645|2.427|3.0415|4.004|3.5035|3.465|3.128|3.4678|4.1377|3.4183|4.2396|5.0703|4.2448|3.7855|3.6746|3.8547|4.7399|4.7074|4.5951|4.8825|4.8091|5.5509|5.5672|5.8752|6.951|8.2874|9.1615|9.5992|8.533|11.8883|14.0002|14.0272|12.8382|12.5624|12.235|13.7505|14.446|12.5263|9.6165|8.5342|10.6228|13.0895|16.1971|18.0948|16.6125|17.654|20.6473|21.2008|21.5182|17.8828|19.6563|24.1748|18.7763|21.5024|24.0641|22.9438|19.9207|21.0131|20.0145|17.374|20.7847|20.769|16.8554|19.5426|19.7513|19.897|21.2604|19.5473|19.8327|18.1264|15.4493|19.3143|20.3102|20.7332|20.486|22.2723|23.5498|26.2252|22.4377|24.9785|25.8936|26.8319|27.5997|20.958|23.1251|23.1918|27.3016|29.5992|32.7325|35.3355|37.5|
2022-02-13 18:38:47|pink_usa_0982|GPFOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5314|4.6481|5.5524|6.4568|5.9941|6.4989|7.3906|7.643|8.0805|9.09|9.3971|11.0947|6.853|7.4983|8.7891|9.4435|12.2679|13.135|12.2679|8.5915|9.9974|12.6466|10.9967|13.7031|14.2512|11.6866|11.54|10.7046|9.4256|8.3227|9.4905|7.6647|7.4422|6.9974|7.6832|7.9902|8.3662|7.5202|7.7458|6.7776|8.0654|6.9844|6.7024|6.8|7.11|5.91|3.68|3.4|4.39|4.97|4.87|4.87|4.5|4.9145|
2022-02-13 18:38:48|pink_usa_0983|ALFFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1781|0.1626|0.1193|0.2077|0.3794|0.4749|0.5708|0.6168|0.6422|0.6422|0.6422|0.6577|0.6577|0.6577|0.6753|0.6753|0.6753|0.6753|2.1187|1.8097|2.5424|2.5954|2.2069|2.4365|3.0897|1.9687|1.7744|1.7909|1.7414|1.8267|1.8456|1.4775|1.4137|1.1401|1.3962|1.327|1.2934|1.0186|1.2297|1.0554|1.2472|1.1191|1.026|0.9718|0.85|0.8398|0.25|0.52|0.64||||||
2022-02-13 18:38:49|pink_usa_0984|EMBVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.312|1.3823|1.3573|1.8717|2.013||2.5943|2.7781|3.2995|3.6661|4.5331|4.8881|3.4329|3.609|3.9088|4.3127|5.7191|6.0857|5.9879|6.2624|5.6999|5.2417|4.8039|5.7237|5.6636|5.3249|5.259|5.0934|4.8688|5.1522|5.925|6.1222|5.1409|4.5069|5.8009|6.4519|6.2086|5.9371|6.0599|5.3829|5.5677|4.8719|4.9372|4.9649|4.925|4.8604|3.5993|3.8518|4.0451|4.4201|4.6678|5.6317|5.91|6.3428|
2022-02-13 18:38:51|pink_usa_0985|PUODY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.0761|20.0611|20.1506|26.1062|31.7932|40.0326|43.7492|38.9489|51.9438|59.807|75.3633|82.9489|76.5007|71.1899|76.4738|85.0804|97.7708|115.8885|134.9733|158.0167|178.3545|210.9994|240.482|244.736|245.2196|207.9992|199.8404|198.8642|190.4099|214.0444|233.1744|226.5437|195.2702|154.0641|190.3849|199.7557|189.308|178.53|178.8477|170.903|188.4411|170.7111|179.1363|185.5431|167.6622|187.2103|139.5624|129.5308|129.2591|163.9003|156.7405|147.4328|132.6691|138.9899|
2022-02-13 18:38:52|pink_usa_0986|MXCHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2461|2.059|2.4333|2.4333||3.0547|2.3659||2.9376|3.0541|3.7305|4.4238|3.8983|3.0347|3.1743|3.4148|2.7279|3.2225|3.25|2.3472|2.2425|2.2744|1.9164|1.8884|1.9462|1.791|1.9187|1.9209|4.6416|4.2203|4.7345|4.0262|5.1755|5.0906|5.0015|4.3051|3.9601|3.9575|3.7037|3.6389|4.5906|2.0376|3.7715|4.7921|4.7921|3.3884|6.336|5.25|
2022-02-13 18:38:54|pink_usa_0987|KCDMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7671|3.0169|2.6134|2.887|2.671|2.133|2.1122|1.9216|2.0492|2.2137|1.9216|2.2675|2.7487|1.9646|1.96|1.7679|1.6526|2.06|1.917|1.9961|2.0723|2.2175|2.3229|2.8084|2.6402|2.9702|3.2646|3.1943||3.1854|3.8973|3.9684|4.1251|3.8955|4.0694|3.8301|3.9672|3.9672|3.7935|2.9444|3.0842|3.6717|3.9574|4.4037|5.2132|5.7021|6.403|6.2164|6.1199|6.6515|5.6429|5.7297|6.4777|6.0794|7.5223|8.3982|10.7457|10.3665|10.7028|9.8225|8.9513|9.922|8.7447|7.7051|7.5732|8.037|8.7793|8.8179|8.986|8.9001|8.8024|6.9183|8.2893|8.572|8.2708|6.8351|7.8618|6.7006|7.2121|6.8412|7.5791|8.4118|8.7186|9.3252|6.3903|6.9264|7.6962|7.8874|8.1724|8.6013|8.4941|7.53|
2022-02-13 18:38:56|pink_usa_0988|FBASF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0003|2.3815|2.6347|2.6268|2.3024|2.5714|2.6023|2.8109|2.6944|2.2925|2.093|1.9196|1.6347|1.7517|1.9126|1.6534|1.51|1.2649|1.4144|1.5798|1.4297|1.2186|1.2186|1.1568|1.117|0.9596|1.1657|1.2544|1.2803|1.4187|0.6142|0.7019|0.6965|1.0217|1.0167|1.0236|1.0226|1.0016|
2022-02-13 18:38:57|pink_usa_0989|BMBOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7286|10.1426|8.7561|9.7248|9.6583|9.3544|8.2812|8.7371|7.4075|8.1673|7.8824|7.9394|8.022|6.956|6.9273|5.7735|6.8908|7.0028|8.3517|8.863|8.13|11.35|11.535|
2022-02-13 18:38:58|pink_usa_0990|GRBMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4069|4.1592|3.2228|4.6377|5.1943|6.5392|8.1624|7.2082|6.9274|8.0507|7.5733|2.1673|1.8171|1.8834|2.2335|2.1782|2.3685|2.4826|3.0248|2.5313|3.0471|2.8656|2.5695|2.8465|2.8254|2.5599|2.7414|2.579|2.4262|2.6554|2.7605|2.8105|2.6647|2.0637|2.4572|2.523|2.3374|2.1635|2.1394|1.7994|2.0389|1.8448|2.0281|2.0503|1.7964|1.855|1.3961|1.5518|1.6793|1.9233|1.9624|2.12|2.7595|2.98|
2022-02-13 18:39:00|pink_usa_0991|GPOVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8773|5.0277|3.9881|4.5362|5.8841|5.6853|6.5667|5.4866|8.528|10.7411|5.9866|5.6655|4.0952|4.0999|5.5948|5.3371|6.1285|8.7102|9.2054|8.3565|9.4619|10.0524|9.7791|9.8306|10.9777|9.5462|7.982|7.9963|8.4845|7.8825|8.712|8.2096|7.8019|7.5839|9.1007|8.0389|7.3298|5.891|6.7789|6.0797|6.2913|6.888|7.6243|7.2126|5.4542|8.0597|3.45|3.8726|5.1012|4.3542|5.8974|4.8752|5.6777|6.25|
2022-02-13 18:39:02|pink_usa_0992|IENVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.498|3.5224|3.7095|4.5642|5.1915|5.5916|4.6369|4.9006|4.5096|3.8445|3.9289|3.8492|3.7273|3.7537|4.3439|4.5664|4.963|5.3887|4.7889|4.6921|3.9714|4.9921|3.2791|3.8379|3.9182|4.0536|4.6|3.1301|2.651|2.66|3.64|2.7|3.83|3.75|3.75|
2022-02-13 18:39:04|pink_usa_0993|BCCLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9816|1.7303|1.74|1.6336|1.5756|1.9236|1.3823|1.537|1.2373|1.5015|1.556|1.4673|1.812|1.2113|1.8941|1.9338|2.6776|2.2809|2.628|2.19|2.415|
2022-02-13 18:39:05|pink_usa_0994|GRPBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8489|1.6364|1.7539|1.8073|2.0492|2.095|2.1765|2.1311|1.9207|1.4419|1.6643|1.5893|1.6142|1.2944|1.3126|0.9024|1.1212|1.0483|1.2123|1.1576|1.0686|0.7398|0.4349|0.4251|0.5799|0.7465|0.5545|0.7755|0.7889|0.79|
2022-02-13 18:39:06|pink_usa_0995|ALSSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4435|0.4153|0.2131|0.5339|0.6032|0.771|0.9295|0.9472|0.8899|0.9888||1.0627|0.9656||1.414||1.6117|1.938|2.5708|2.1457|2.6549|3.1246|3.4386|3.5893|3.1972|2.5016|3.092|3.1344|2.9368|3.5198|3.7574|3.7436|3.4607|2.7389|3.3619|3.7673|3.6783|3.1048|3.483|3.285|3.356|2.576|2.1|2.01|2.3204|2.7|0.747|0.98|0.962|1.3|1.56|1.855|2.1|1.9|
2022-02-13 18:39:07|pink_usa_0996|CADGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.25|0.43|0.44|0.3974|0.4|1.02|0.81|0.8|0.93|0.95|0.83|0.4198|0.385|0.405|0.455|0.66|1.14|1.89|2|2.25|2.34|2.08|2|1.8969|1.5|1.3|1.24|0.91|0.86|1.06|1.26|1.2994|1.25|1.25|1.44|1.34|1.182|0.9011|1.13|0.92|0.96|1.41|1.2791|1.11|1.05|0.847|0.536|1.03|2.27|2.141|2.93|2.8001|2.8001|
2022-02-13 18:39:08|pink_usa_0997|GUZOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0846|2.2341||2.1407|2.0097|1.9023|2.1295|2.0911|2.0489|1.9733|4.3258|1.4581|1.6866|2.0198|2.0789|2.2267|2.0543|1.9|
2022-02-13 18:39:09|pink_usa_0998|VESTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6498|1.6212|1.7892|1.6061|1.5183|1.6511|1.7947|1.8383|1.5474|1.5708|1.4291||1.2305|1.2821|1.2514|1.1287|1.0395|1.1454|1.3184||1.1317|1.2807|1.2442|1.2442|1.1838|1.3089|1.3624|1.3539|1.521|1.2148|1.0686|1.4439|1.8059|2.0986|2.0376|1.8272|1.779|
2022-02-13 18:39:11|pink_usa_0999|DBMBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5947|1.567|1.4565|1.294|1.3601|1.2911|1.3798|1.2494|1.153|1.0539|0.9568|0.9152|0.8736|0.8798|0.8628|0.8628|0.7123|0.7907|0.8889|0.9779|0.7859|0.8006|0.7198|0.8968|0.7081|0.8647|0.9171|1.0283|1.1076|0.7607|0.8802|1.0479|1.1573|1.1622|1.1997|1.2854|1.1382|
2022-02-13 18:39:12|pink_usa_1000|MHSDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3623|1.2213|1.2249|1.6629||2.6306|2.2548|2.2548|2.3348|1.9917|2.1139|1.8512|1.8602|1.896|1.832|2.3487||2.8815|2.85|2.8467|3.1953|3.758|3.9647|4.3499|3.4626|3.4949|4.0552|3.4291|3.5983|3.8801|3.7674|3.4761|3.0064|3.617|3.7948|4.0462|4.0659|4.3571|3.9459|4.7632|4.367|4.3768|4.1106|3.7652|3.9154|2.1529|2.7736|2.7322|3.4756|3.4077|3.6|3.25|3.2|
2022-02-13 18:39:13|pink_usa_1001|AZTEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3782|0.3484|0.3085|0.3879|0.3981|0.5574|0.5375|0.4678|0.6669|0.6768|0.6967|0.7067|0.5076|0.6071|0.6221|0.63|0.6768|0.6022|0.7067|0.5673|0.6171|0.5673|0.5972|0.5614|0.5026|0.4214|0.3732|0.2439|0.1393|0.1294|0.1493|0.1095|0.1593|0.1344|0.1839|0.1682|0.1891|0.1738|0.1443|0.1095|0.1244|0.1075|0.1095|0.0937|0.0525|0.044|0.023|0.013|0.0155|0.014|0.0159|0.046|0.038|0.0257|
2022-02-13 18:39:15|pink_usa_1002|TSSLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5557|0.4631|0.5168|0.6134|0.6923|0.7459|0.6971|0.7897|0.6898|0.7312|0.5411|0.6133|0.6435|0.5996|0.7069|0.5811|0.6411|0.8278|1.0046|0.9945|0.9165|0.858|0.85|
2022-02-13 18:39:16|pink_usa_1003|GNMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6803|1.6606|1.7998|1.9244|2.1309|1.868|1.9901|2.5063|2.2154|2.4594|2.3937|1.746|0.8805|1.0326|0.8448|0.693|0.7425|0.876|0.9227|0.8777|1.1004|1.1734|1.0044|0.9293|1.0044|0.7979|0.7106|0.4823|0.5304|0.5304|0.8636|0.9159|0.7134|0.8282|0.8261|0.8918|0.9763|0.9481|0.9331|0.9|
2022-02-13 18:39:17|pink_usa_1004|CRQDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6808|2.0202|2.0861|2.1525|2.0757|2.2016|1.9533|1.711|1.5861|1.2409|1.341|1.767|1.4462|1.2675|1.4161|1.0804|1.212|0.8483|0.9419|1.0912|1.2|1.165|0.6016|0.463|0.5496|0.5139|0.62|0.42|0.719|0.3638|
2022-02-13 18:39:18|pink_usa_1005|FBBPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1244|1.1954|1.2145|1.2346|1.2388|1.0727|1.1827|1.5076|1.6259|1.3692|1.5184|1.4668|1.6903|1.2861|1.6419|1.83|1.8333|1.9381|1.172|1.615|1.8|2.0561|2.0458|2.2994|2.1312|2.7646|
2022-02-13 18:39:19|pink_usa_1006|GTMAY|total_return_price|0||||||||||||||||||||||||||||||||||||||35.9768|35.9768|53.0505|53.6603|41.4648|44.5136|50.0016|36.5866|35|34.375|31.875|22.5|25|36.25|37.5|37.5|31.25|32.5|23.125|21.875|24.375|30.315|30.625|33.125|29.065|21.25|26.875|29.6875|26.25|18.4375|23.4375|26.25|26.5625|42.5|55|59.7|59.9|27.75|48|54.75|34.5|30.55|25.75|19.65|11|15.6|21.2|13.85|12.25|11.85|18.3|15.3|15|20.5|19.25|24.6|20.35|14.5|12.6|14.05|16.95|15.8|11.25|10.15|9.5|4.45|3.55|4.25|4.4|3.91|3.76|2.98|2.3|2.98|2.5|2.36|1.74|1.8|1.43|2|1.32|0.956|0.98|1.03|0.743|0.89|0.91|0.9|0.87|2.35|1.58|1.16|1.18|1.21|1.12|1.12|1.07|1.95|1.56|1.41|1.5|1.324|1.03|0.8|1.16|1.66|1.43|1.73|1.73|1.7|1.46|1.1|1.14|0.97|0.88|0.858|0.71|0.73|0.623|
2022-02-13 18:39:22|pink_usa_1007|ACOPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11|11|8.57|10.26|11.44|12.765|10.365|8.92|5.99|4.65|4.33|3.87|
2022-02-13 18:39:23|pink_usa_1008|ACKDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9833|1.1506|1.1925||1.5586|1.3598|1.6946|1.841|1.6423|1.9875|1.7364|1.8619|1.9875|1.9665|2.249|2.2699|2.5419|2.3536|2.772|3.1381|3.4519|3.1632|2.8902|3.2385|3.295|3.2103|3.4645|3.3703|3.8599|4.3193|4.6224|4.6601|4.7599|4.7919|3.954|4.3118|4.1985|4.4579|4.8518|4.6681|5.4077|6.4655|6.1145|5.8946|2.85|4.09|4.681|5.456|5.345|5.279|5.411|5.025|
2022-02-13 18:39:25|pink_usa_1009|AUKNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4739|14.5458|14.5804|14.2547|13.089|16.6122|19.0796|18.9021|25.3884|20.5757|21.5016|23.7306|22.0245|21.4831|21.2529|22.0817|23.1486|24.1242|26.6025|31.3122|29.0362|29.25|16.23|19.07|23.7|27.009|26.26|25.2|27.33|25.41|
2022-02-13 18:39:26|pink_usa_1010|CHRYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9563|7.6629|9.515|7.9237|9.3011|8.2885|8.6397|6.5327|8.8623|4.5167|5.5118|5.7216|5.4224|7.9062|8.2054|7.7507|6.4369|9.9973|10.7737|11.6422|11.1322|10.7896|11.6821|13.4033|11.611|12.2681|11.7623|12.1908|13.5944|13.392|17.3234|16.7221|14.9613|19.0905|19.1463|22.2414|27.4399|27.4736|23.9033|22.0025|22.07|24.04|
2022-02-13 18:39:27|pink_usa_1011|ANZFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2914|0.2266|0.2159|0.3346|0.4587|0.4776|0.5046|0.3993|0.5315|0.5707|0.4644|0.484|0.5483|0.3889|0.3861|0.3917|0.5036|0.5819|0.5651|0.6379|0.6434|0.7218|0.9176|1.0855|1.004|1.2121|1.3956|1.1177|1.0412|1.3015|1.3998|0.9798|1.249|1.3293|1.4542|2.0786|2.2425|2.0943|2.3853|2.1256|2.0005|2.0198|1.6158|1.7505|1.718|1.95|0.54|0.87|0.8529|1.29|1.22|1.08|1.12|1.04|
2022-02-13 18:39:29|pink_usa_1012|ANZLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8926|11.2401|9.5376|10.1891|9.6592|9.9208|9.9842|8.128|8.2999|8.95|9.86|2.62|4.2|4.12|5.94|6|5.5|6.06|5.28|
2022-02-13 18:39:30|pink_usa_1013|FSPKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0756|1.2213|1.2075|1.323|1.5648|1.7213|1.8209|1.5648|1.5719|1.7355|1.764|1.7443|1.3452|1.3654|1.4268|1.1985|1.2758|1.6608|1.7103|2.3222|2.638|2.6637|3.0393|3.622|3.5525|4.265|4.269|4.3519|3.9766|5.0238|5.9726|6.4181|6.528|5.1935|6.1132|7.7298|8.5027|9.5017|8.7985|10.0304|9.7574|8.0104|10.1627|9.698|10.8957|13.9348|17.0488|20.8581|21.5411|23.4763|22.3401|22.6029|22.016|22.88|
2022-02-13 18:39:32|pink_usa_1014|RTBRF|total_return_price|1.60902255639||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.275|0.275|0.4767|0.4951|0.6142|0.9351|1.5035|1.3201|1.56|1.9069|1.7602|1.9985|1.696|1.3751|1.4668|1.4301|1.6502|1.9894|2.3194|2.2369|1.9344|2.3546|2.4737|2.5153|2.7294|2.8478|3.0706|3.0998|2.3892|2.7148|3.3338|3.4215|4.0259|3.5825|3.63|4.01|4.58|4.795|5.08|5.4|5.179|5.77|5.82|6.06|6.452|7.54|7.25|7.9|7.74|8.72|9.43|10.19|10.818|10.49|9.605|
2022-02-13 18:39:34|pink_usa_1015|SPKKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||2.4962|2.37|2.7563|2.7909|2.94|3.407|3.5175|3.3392|3.8514|4.1811|3.7269|4.355|4.3984|4.3484|4.3234|3.6836|3.4494|4.1586|4.6083|4.1283|3.7886|4.6242|4.4751|3.4831|2.5174|2.1201|2.3653|2.347|1.8145|2.2097|2.2566|2.6272|2.5305|2.6297|2.733|3.4211|3.4707|4.0554|4.5268|4.3735|4.7443|5.3718|5.3301|5.2643|5.4689|5.4204|4.6576|3.475|4.0643|4.9718|5.1054|5.3322|5.4414|5.4367|4.9655|4.6073|3.2059|2.3884|2.3723|3.2492|3.657|3.5105|3.0923|2.6377|3.1568|3.6406|3.396|4.5301|4.5743|3.6992|4.7926|4.5559|5.0578|4.8184|5.1897|4.6594|5.372|5.3415|6.2003|6.8619|7.004|7.2089|6.9045|5.8696|6.2121|7.2268|8.536|8.5394|9.3163|8.3024|9.033|10.2337|10.1259|9.8418|9.6094|10.1685|10.9701|11.518|11.0587|11.3678|12.1089|12.8092|10.9842|13.3485|14.4653|15.9419|15.2547|16.3176|16.445|15.606|
2022-02-13 18:39:37|pink_usa_1016|NZTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5949|0.5586|0.6133|0.7342|0.8643|0.8397|0.6974|0.6737|0.7022|0.766|0.7027|0.9674|1.0495|0.8047|1.1445|1.0723|1.0612|1.0556|1.0504|1.0096|1.1178|1.1547|1.2957|1.4616|1.5213|1.5908|1.5796|1.2919|1.3543|1.5911|1.7979|1.8299|1.9997|1.8957|1.9882|2.3391|2.3709|2.1798|2.1668|2.2284|2.3488|2.4474|2.3353|2.3219|2.6196|2.6288|2.2986|2.5366|2.8683|3.228|2.9798|3.233|3.35|3.05|
2022-02-13 18:39:39|pink_usa_1017|RYHTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.8727|||26.3369|31.4325|34.4993|35.0283|29.2949|30.1221|29.409|25.6913|22.8388|25.6532|27.6975|31.8146|32.9175|31.149|28.2204|29.3044|29.2568|34.1251|36.5592|39.6684|42.5874|36.2834|37.5765|36.5113|41.9016|54.4584|25.4268|41.1061|44.698|51.5094|52.553|47.1621|53.4265|42.38|
2022-02-13 18:39:40|pink_usa_1018|VETTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0773|1.1982||1.1761|1.2822||1.4237|1.5917|1.7685|1.7774|1.7243|1.6359|1.8216|1.8569|2.1222|1.9454|2.1647|1.8884|1.9805|1.9344|1.8884|1.9805|1.916|1.9805|1.9897|2.0634|1.8423|1.8884|2.0358||2.1094|1.9528||||2.2384|2.3029|2.1739||1.9528|2.22|2.22|2.0923|2.1395|1.9792|1.9792|2.8424|2.7848|3.0333|3.0333|3.1|2.66|
2022-02-13 18:39:41|pink_usa_1019|KWIPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4555|0.5537|0.46|0.5314|0.7056|0.6252|0.6207|0.5582|0.6252|0.6386|0.6922|0.7413|0.6877|0.6788|0.7681|0.7056|0.7949|0.8306|0.8574|0.8574|0.7904|0.7993|0.8485|0.9075|0.8388|0.8525|0.8891|0.741|0.6893|0.8013|0.8056|0.9214|0.9214|0.8328|0.8505|0.9586|0.8947|0.8765|0.8715|0.8673|0.8194|0.8399|0.8856|0.9898|0.9524|0.9216|0.5108|0.6256|0.6172|0.7603|0.8189|0.7938|0.8096|0.7801|
2022-02-13 18:39:42|pink_usa_1020|PHPYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3281|0.2969|0.2875|0.4225|0.4775|0.2437|0.3385|0.316|0.4475|0.7385|0.82|0.675|0.71|0.4875|0.5275|0.6201|0.5335|0.695|0.4925|1.485|1.375|1.42|1.35|1.23|1.246|0.93|
2022-02-13 18:39:43|pink_usa_1021|SARDY|total_return_price|0.385658914729||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5884|||14.4152|14.4152|14.4152|14.914|14.914|15.2372|15.2372|15.7406|15.7406|16.0246|16.0246|16.5563|16.5563|16.8874|16.8874|17.421|17.421|20.9|18.5|16.95|16.92|16.92|18.06|18.06|
2022-02-13 18:39:45|pink_usa_1022|DNHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3663|9.6207|11.3655|10.4353|7.6845|7.2894|9.8483|7.1954|10.0657|9.9595|11.5323|11.0251|12.0631|14.0762|13.6457|14.7372|15.0392|12.021|12.9288|13.9987|10.5564|10.5705|9.5906|9.9742|11.0626|12.8509|13.9507|14.8465|18.6681|16.7732|17.8067|18.1828|20.2348|14.9528|18.1116|18.17|17.33|18.45|10.85|13.43|13.36||||||
2022-02-13 18:39:46|pink_usa_1023|DNBHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.619|3.0053|3.147|6.0749|9.2048|8.3788|8.9295|7.9496|10.7232|10.9357|12.1079|10.7221|8.4722|8.1178|10.5573|7.5986|10.3266|10.2853|11.843|12.1869|13.3568|14.717|14.911|15.7404|16.1493|12.8623|13.9819|14.6899|11.1538|10.6969|9.8308|10.0727|12.0637|13.4574|14.4891|14.7244|18.4439|16.5774|17.7267|18.0902|20.387|14.3222|18.3274|18.5025|17.565|18.8|10.68|13.62|13.3525||||||
2022-02-13 18:39:46|pink_usa_1024|TELNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0867|2.0161|1.8612|1.6338|1.9362|2.0773|1.7237|1.5042|1.7888|1.5936|2.1421|2.274|3.1308|3.5807|3.4076|3.792|4.5305|4.63|4.1123|4.66|5.0108|5.6449|6.3058|6.9686|10.2089|9.818|10.4892|10.791|12.8631|10.4616|11.5473|7.3682|3.6602|3.1136|4.2417|6.1647|7.8025|7.5449|6.9801|8.9018|9.013|9.1015|9.2205|9.1675|9.5267|10.6692|9.593|11.7177|12.3742|13.4151|12.807|14.8572|15.3221|13.5825|15.4703|15.4523|13.8945|13.373|14.8688|13.248|12.0755|11.494|11.0646|11.9385|10.905|12.5626|12.6502|16.238|16.7796|17.4925|16.6764|16.2673|16.1863|17.8091|19.2401|17.78|15.882|12.8792|14.0348|14.9002|15.4922|16.6471|16.7048|16.3646|15.38|
2022-02-13 18:39:49|pink_usa_1025|YARIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9648|2.2268|2.8526|3.7841|4.5118|4.6552|5.5206|4.4762|4.7597|3.8197|4.2822|6.8187|8.46|9.4347|8.0263|11.9183|16.0072|18.8058|12.1909|6.0728|6.9965|8.7209|9.4644|13.8016|13.3214|9.5173|14.8354|17.3751|15.5301|18.5592|13.9938|12.6245|15.4425|13.296|16.147|16.4183|14.8759|14.7597|14.3774|14.4049|14.8872|18.0321|17.7409|15.6081|18.434|18.1268|14.2963|15.61|14.0933|12.8651|12.571|14.5869|14.9661|14.635|18.3547|17.7075|33.9606|16.9918|19.5157|15.4367|16.6987|19.9342|17.6889|16.8604|12.5313|16.3301|16.4515|18.3517|23.8891|26.5074|24.511|24.81|
2022-02-13 18:39:51|pink_usa_1026|YRAIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4406|16.1454|17.8023|26.5879|26.3952|33.1385|30.9421|22.6575|32.3678|40.2286|37.8781|45.7131|32.3327|30.8024|37.7476|31.234|38.3048|38.6109|35.6892|32.3454|32.6466|33.6276|33.2744|40.5291|40.6349|36.9482|42.2381|43.0927|33.8149|35.0357|31.7396|26.7915|26.7996|30.527|31.2676|30.112|37.7213|37.233|34.2218|33.5708|39.0642|31.5362|33.4894|38.1323|35.3061|31.2084|23.1207|31.6845|31.987|39.0094|46.4073|51.7567|44.99|49.58|
2022-02-13 18:39:52|pink_usa_1027|NSKFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7028||15.3071|15.2724|||17.3353|||15.9918||18.0461||20.2563|17.2313|14.215|17.292|16.5986||13.8682|14.1543|12.4034|13.5649|12.1564|13.0448|13.3482|14.6478|15.4284|20.5423|21.0166|16.6279|11.4885|13.9832|11.3914|12.6276|13.7765|8.9188|13.5844|13.5844|18.2328|20.6118|26|25|30|
2022-02-13 18:39:53|pink_usa_1028|ASTVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9101|3.127|2.9461|3.3423|3.6755|3.9833|4.2096|5.5313|5.2778|4.8433|5.2325|5.3412|5.7486|5.9979|5.0062|5.133|4.7075|5.6671|5.2959|7.3328|7.8488|8.0842|8.5549|7.0612|8.2381||7.1065|8.6002|10.7005|12.9456|11.8864|10.8683|9.6813|9.1201|9.1481|6.0903|7.2968|8.07|8.7658|11.5976|14.05|12.65|12.65|
2022-02-13 18:39:55|pink_usa_1029|SREDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7955||12.2515|13.2821|9.373|9.2842||16.5605|14.748|10.7057|8.5734|9.373|5.5438|8.4437||8.1736||10.6488|10.4427|10.0731||9.8901||6.53|||7.0542|6.8676|6.5655||9.3641|||14.1795|13.7708||||14.7214|14.7214|15.3679|11.1944|11.1944|10.3597|10.3597|10.0072|10.0072|10.0072|10.79|10.79|10.79|
2022-02-13 18:39:56|pink_usa_1030|GJNSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3078||9.6641|9.793|10.851||10.7492|12.621|14.2758|12.0446|14.3097|11.4447|12.4316|10.9757|9.2327|11.3257|11.3957|13.1302|13.7658|11.9679|11.868|13.677|14.3005|14.7378|15.1022|12.7215|13.5798|12.3733|14.6406|17.6194|17.1356|17.2714|15.4181|16.136|19.4816|21.8149|23.6103|23.4511|21.8031|24.89|
2022-02-13 18:39:57|pink_usa_1031|NLLSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9|17.9|20.85|20.85|25|25|25|49.085|102.5|78|70|48|52.7|
2022-02-13 18:39:58|pink_usa_1032|NDCVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.42|3.9228|4|3.975|3.4|3.96|1.85|2.33|3.46||2.85|2.67|3.2809||4.07|4.58|6.04|5.15|5.95|6.3|6.35|6.94|4.93|5.02|5.49|4.46|4.93|4.05|3.65|4|5.66|5|6.01|6.7486|5.89|3.19|4.45|4.22|5.5008|6.34|3.8|7.33|10.05|16.498|17.36|26.4|31.95|32.16|
2022-02-13 18:40:00|pink_usa_1033|TGSNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4763|3.9614|6.3059|8.1007|11.6417|15.118|17.9072|9.758|11.5609|17.3413|20.7559|23.3681|16.9137|18.243|23.4099|23.8954|29.3724|27.909|34.2751|29.282|28.2681|23.2329|27.4289|27.9409|22.7309|18.2595|21.7311|22.9237|16.0068|15.4591|13.2507|14.3991|18.7983|19.1693|18.9927|18.2948|20.6887||22.5262|29.8582|32.685|26.3247|25.6338|23.2383|25.7475|28.3563|13.6574|13.61|12.1209|14.6714|16.2574|14.575|9.8623|10|
2022-02-13 18:40:02|pink_usa_1034|TGSGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1169|26.925|22.655|26.8424|27.2374|21.4273|18.9634|20.0201|20.7885|16.3511|13.9338|13.5194|14.1841|14.6072|19.1223|19.3107|18.1243|21.4832|21.0808|22.5416|30.5451|36.4675|21.3842|24.9047|23.292|23.8519|29.4688|9.749|15.1823|11.5866|13.7657|15.6696|13.1113|10.0724|9.45|
2022-02-13 18:40:03|pink_usa_1035|ORKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.833|7.9658|7.9658|8.6296|8.8951|9.6917|8.4968|9.5589|9.0518|8.7624|9.081|10.1962|8.7783|8.6831|8.9418|9.2967|10.5522|12.1818|14.9869|13.4908|14.3457|17.0588|19.5016|19.2879|20.5168|21.2381||23.0012||30.9622|35.8242|9.7783|9.232|10.625|6.6099|6.9923|5.7905|3.3049|3.7966|3.7147|5.053|5.3808|4.6706|3.6873|4.982|5.1623|5.206|5.1638|4.5671|4.7047|5.0027|4.7327|5.0817|5.8739|5.5718|5.6818|5.421|5.3921|5.8862|6.5483|6.7261|5.2149|5.5779|6.1222|5.5747|5.9526|6.8624|6.9646|8.0994|6.9606|7.1284|8.4056|8.2716|8.95|9.4688|8.1566|7.7621|7.141|6.9369|8.4573|8.5233|9.3991|7.6992|8.5827|9.618|9.3664|9.6809|10.48|9.06|9.7|
2022-02-13 18:40:06|pink_usa_1036|DETNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2827|4.5682|4.4612|3.676|2.9622|||3.9972|3.9258|11.4206|185.5846|11.3135|9.5291|11.8489|10.5783|10.9209|10.4927|9.5647|7.8784|7.4948|7.8945|7.4088|4.5671|4.2626|5.9118|4.8969|4.8039|6.0725|9.0919|13.1346|14.7788|14.4963|12.6553|15.9348|25.8844|22.5621|33.719|28.7785|23.8807|28.6576|23.3503|24.8177|27.1699|10.5629|17.1223|15.5918|22.4202|29.4478|30.0042|29.6939|31.7075|
2022-02-13 18:40:07|pink_usa_1037|MHGVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.979|7.643|9.4645|9.8102|9.9346|8.3569|8.3662|9.1579|10.0895|12.0331|12.8908|13.2318|14.434|13.0413|14.1111|16.5331|14.4444|17.7165|17.979|21.034|19.3363|20.9306|22.5933|22.1418|25.3518|14.8242|18.6799|16.4724|21.6231|24.269|25.4232|27.2319|23.76|
2022-02-13 18:40:09|pink_usa_1038|MNHVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7366|6.7035|19.44|42.2318|48.2649|49.9676|54.9683|46.2264|57.2442|69.157|77.9711|53.1625|36.0133|29.8396|37.6596|41.0209|56.2494|62.4231|63.1091|65.2726|72.2038|82.0043|7.3521|10.1142|10.5605|10.6087|9.2456|8.9884|9.7866|10.8395|12.7095|13.7916|12.9442|15.6835|14.6692|15.0205|17.1287|14.3143|17.4283|18.3585|20.8697|20.8064|22.3215|22.8072|22.9321|24.8035|16.7225|18.0466|19.4197|21.2979|24.2511|25.7346|26.8047|23.05|
2022-02-13 18:40:11|pink_usa_1039|AVACF|total_return_price|0.284013605442|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4181|10.4077|10.9281|11.8307|9.7143|8.6889|9.4311|10.125|8.8733|6.3718|5.936|2.5173|2.2333|2.9205|2.448|2.5769|2.1904|2.6198|2.3621|2.4051|1.9327|1.4173|2.5168|2.5769|4.1316|1.9717|2.0182|2.4274|2.8645|5.237|4.8348|4.1231|4.5248|3.68|
2022-02-13 18:40:12|pink_usa_1040|GRGSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.818||||4.2397|3.7001|2.8522|3.1798|3.1894|3.3821|5.078|5.8778|6.5522|9.0575|8.7877|7.7182|8.7588|8.5179|10.7028||12.5264|12.9118|12.2373|12.1744|12.2726|11.95|15.3499|10.2|8.8|8.7|9.5|10.72|9.84|8.77|
2022-02-13 18:40:14|pink_usa_1041|TMRAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3928|6.6967|7.6962|10.6451|12.6937|14.6927|13.8931|12.4338|7.3963|6.7966|7.5962|6.1569|4.4298|5.2774|3.1584|3.7044|4.6707|4.8318|4.3889|3.7352|2.7608|4.263|3.857|3.5209|5.5205|5.9986||5.7378||6.3029|6.3464|7.8273|6.1656|5.5972|6.5592|6.3143|5.1599|2.7286|3.1921|2.9489|4.1285|4.0928|4.2625|3.8868|5.3455|5.3637|6.5868|7.7741|5.7457|6.0945|7.2969|7.4896|7.9302|8.1688|8.7562|8.5268|8.7379|7.7558|8.5635|7.8902|7.2077|7.0208|7.8808|8.3109|8.6474|10.0871|9.3672|10.2141|10.8245|10.2332|10.5956|11.7305|14.1453|14.2387|18.4541|21.1828|23.0522|22.9456|27.0137|32.1751|26.3609|30.4308|29.3173|36.856|39.9996|49.2531|42.9893|52.908|58.456|72.08|
2022-02-13 18:40:16|pink_usa_1042|ASCJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2789|4.3682|3.7368|4.1298|5.2888|4.7293|4.7959|3.0241|2.6644|3.5436|2.3846|1.945|2.278|1.9983|2.1715|1.8651|2.3368|2.0266|1.8612|1.9819|2.0649|2.6207|2.5552|2.5479|2.7178|3.2388|2.7602|2.9071|1.4658|2.3209|2.5726|3.0265|3.2824|3.395|3.5575|3.85|
2022-02-13 18:40:17|pink_usa_1043|ENTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.1035|13.1035|13.1035|13.8724|14.1094|14.1094|12.1796|13.1883|21.5616|21.5129|21.8098|21.8098|22.1|
2022-02-13 18:40:18|pink_usa_1044|AKKVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1365|5.0845|4.3089|7.4015|9.9469|12.6367|13.7379|12.5013|12.05|15.0286|20.1375|18.0558|8.6446|9.6144|15.0357|11.8402|17.9357|18.9332|17.6679|13.087|15.0016|16.6196|14.9825|17.3799|4.1|2.874|2.22|1.826|1.37|1.23|0.91|1.1|1.11|1.77|1.56|1.59|2.18|2.022|2.02|2.17|1.91|1.32|1.57|1.57|1.57|1.03|0.5904|0.5275|0.73|0.83|0.74|0.72|0.605|0.552|
2022-02-13 18:40:19|pink_usa_1045|SALRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5006|9.9107|10.3274|11.9778|7.4047|11.185|12.7848|13.9962|16.1881|20|17.9|16.96|
2022-02-13 18:40:20|pink_usa_1046|HXGCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2852|0.4495|0.7105||1.6569|1.4017|1.0634|1.1407|0.9667||0.899|0.5317|0.58|0.5607||0.6719|0.986|1.0634|1.7111|2.0958|4.9688|5.1332|5.7173|4.4588|3.005|2.7514|3.38|1.75|2.32|2.75|2.93|3.464|3.01|3|3.214|3.3015|3.1|3.04|3.3|3|2.71|3.85|4.1|3.4|4.08|2.4|4.09|5.6|6.03|5.265|4.3|3.67|3.534|
2022-02-13 18:40:22|pink_usa_1047|BRRDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5796|8.6933|9.8135|8.3295|8.9557|9.9093|10.3305|10.3305|7.8987|8.1373|13.9804|13.9804|18.6417|22.37|23.3|23.3|
2022-02-13 18:40:23|pink_usa_1048|BDOUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9256|23.1872|30.5378|31.2225|26.8494|22.9486|21.1906|25.1985|25.4322|26.9245|27.7153|31.4626|21.6242|19.6676|18.5176|21.5389|20.6888|23.3759|22.1024|24.75|
2022-02-13 18:40:24|pink_usa_1049|SMGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2629|7.626|7.8076|10.3525|11.9943|13.4537|14.6468|13.7314|15.7911|32.1772|33.0468|25.0735|23.975|24.4968|23.8926|25.3939|24.4418|23.1954|26.2728|20.2374|15.9198|13.2627|14.0014|17.2962|15.7442|15.3328|14.7046|12.7483|10.0771|9.0703|15.5478|16.6782|18.3193|17.4701|20.0367|20.0367|18.0808|20.8557|25.6627|24.6062|30.118|27.2485|32.147|34.3432|32.9532|31.4314|17.8794|19.3266|19.3228|24.6869|25.2025|24.1644|22.7823|22.602|
2022-02-13 18:40:25|pink_usa_1050|MTPOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.9523|22.7471|13.9458|15.1286|12.7905|15.2844|18.57|20.238|19.01|21.78|
2022-02-13 18:40:26|pink_usa_1051|BPHLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.3873|51.3303|34.6911|40.2971|35.8981|||38.5357|36.8459|||31.3784||35.4958||35.4958|35.8203|34.1872|34.1872|34.511|34.8368|34.8368|34.8368|35.1494|35.1494|29.629|29.9579|32.1822|38.0668|23.6246|25.8494|24.9328|34.7351|35.2148|36.8549|34.0417|37.8475|
2022-02-13 18:40:28|pink_usa_1052|AYALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2461|10.7867|10.4458|14.0007|13.4651|12.418|14.0738|11.3369|12.3742|14.478|15.5055|14.853|16.5866|16.6061|15.8074|15.3789|16.9275|17.9696|17.0639|14.0738|15.8464|17.1418|17.2392|20.1124|18.2618|15.2718|16.1678|17.2879|17.4875|17.0444|17.2894|14.9512|9.3199|16.1119|15.5092|17.7218|15.2842|14.7765|15.7865|16.8|
2022-02-13 18:40:29|pink_usa_1053|JGSHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6425|0.6964|0.7276|0.8862|0.9701|0.8535|0.8619|0.7963|1.0118|1.1055|1.1568|1.4108|1.4578|1.392|1.3826|1.4702|1.3024|1.74|1.6327|1.3826|1.5139|1.5707|1.6524|0.9593|1.4941|1.0399|0.9453|0.9264|0.9746|1.2668|1.3235|1.418|1.0021|1.1155|1.2112|1.2112|1.2112|1.08|1.0948|1.0948|
2022-02-13 18:40:30|pink_usa_1054|ABTZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3342|13.331|15.7345||13.5639|14.0111|||13.9179||9.3159|7.9464|9.1575|10.8733|10.4734|10.064|10.5305|5.762|9.2777|9.0726|10.0297|7.01|8.59|10.485|10.485|
2022-02-13 18:40:31|pink_usa_1055|SVTMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5517|4.2528|||5.5287||7.2625|7.9515|8.3813|8.0607|8.0607|8.4269|9.3235|11.2209|11.6462|13.7399|16.3504|14.7736|9.8992|10.7367|11.4826|11.4957|12.0911|13.4193|14.0866|||10.3376|14.4596|15.1531|12.1794||12.9744|||21.4342|17.6459|15.4083|16.8706|17.9305|17.4693|17.6428|17.6428|19.2584|19.2584|19.08|17.7516|21.4951|20.2705|19.04|19.04|18.94|
2022-02-13 18:40:32|pink_usa_1056|ALGGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6143|24.7968|25.5398|27.9399|27.349|30.294|31.3843|28.2865|23.6745|28.1265|23.5405|17.0396|16.5201|17.4293|15.9043|16.3221|12.5381|12.1876|14.7242|15.5035|16.1456|12.7635|10.4892|11.1951|11.7409|14.5401|14.8269|11.7112|11.6716|6.3749|6.9684|7.0055|10.9875|10.1079|10.1874|10.3266|11.85|
2022-02-13 18:40:34|pink_usa_1057|JBFCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7161|10.7161|11.1634|13.5582|14.7044|14.3224|15.2284|16.492|17.0577|17.9416|16.4461|15.0356|17.2829|16.2679|18.6501|19.4212|13.8874|14.1361|16.0182|18.4186|18.8984|21.572|20.6437|19.5291|22.4504|22.8302|21.3952|16.8189|17.1296|8.6337|11.5682|10.8168|16.637|14.2858|17.2101|15.1872|17.03|
2022-02-13 18:40:36|pink_usa_1058|PHTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2571|8.419|20.2057|39.5695|17.259|19.3638|43.779|42.1373|29.4667|42.9371|42.9371|47.2309|33.6762|52.5854|55.5032|52.4319|57.7409|53.9763|64.647|61.5581|52.3617||55.4154|61.0667|64.1906|54.6432|54.4502|44.7536|42.2439|35.9784|32.8719|37.7334|26.0009|23.5|26.4924|30.6343|28.2298|25.3077|24.0616|18.4894|20.9991|19.4985|18.6473|21.5787|21.5787|17.3445|17.3445|19.9467|26.7334|22.2|26.3441|25.3806|26.2525|36.175|
2022-02-13 18:40:37|pink_usa_1059|MAEOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.216||9.3779|10.7333|9.7252|10.3367|10.7002||11.0968|11.2952||11.2951|||9.4112|9.8244|8.7915|9.0064|9.436|10.8127|11.0075|12.0062|12.0062|12.5661|12.6191|12.1342|10.9324|9.4224|13.4793|11.3474|11.5852|10.1428|10.997|11.36|11.36|
2022-02-13 18:40:39|pink_usa_1060|ABZPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4019|||15.5635|14.1364|||14.1364|14.6602|14.6602|14.6602|14.6602|12.3625|11.2035|10.8365|11.1359|10.62|9.82|12.645|12.645|
2022-02-13 18:40:40|pink_usa_1061|MGAWY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3259|||27.622|21.3945||14.5159|18.3639|19.6974||13.7634||17.6495|17.6019|19.1926|16.8674|15.1826|15.8586|17.0562|20.765|22.7449|17.9596|15.1341|7.1467|13.8925|11.4288|16.6748|14.8001|13.1721|11.2382|12.8175|
2022-02-13 18:40:41|pink_usa_1062|RRETY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.3408|13.1763|14.7388|12.6077|15.4135|17.4033|14.6616|14.2425|12.4795|14.0118|16.304|15.0856|13.7277|14.3695|15.932|19.3297|19.4516|15.2426|13.5927|13.7895|14.8582|14.5395|14.1693|14.501|13.5058|8.2077|13.7759|13.0052|14.4309|10.3993|10.705|9.71|13.15|
2022-02-13 18:40:42|pink_usa_1063|UVRBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5003|23.464||29.6885|29.2196|33.4123||45.9717|46.615|37.4355|38.5725|36.8111|41.5174|42.2256|37.0627|30.2876|32.2913|30.4554|27.5944|27.7994|26.4295|19.8035|25.5255|23.8667|26.9302|32.2663|31.3541|31.3541|19.9138|28.848|27.1488|30.3617|29.5414|28.6691|26.76|26.05|
2022-02-13 18:40:43|pink_usa_1064|MWTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7903|13.0228|15.1623|18.3994|21.4877|17.8878|15.4321|11.7671|12.4833|13.7019|14.7716|16.7436|14.8372|12.9343|9.6183|||13.5278|14.743|12.6234|14.8561|14.1401|14.5358|13.151|12.3314|11.5872|10.0516|11.3046|11.9353|11.9353|11.5998|3.6136|5.9965|6.0161|6.8365|7.3736|8.0768|7.0806|8.3502|11.87|
2022-02-13 18:40:46|pink_usa_1065|PGCMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8509|0.967|0.8026|0.9283|0.8026|0.9573|0.7803|0.7252|0.8509|0.8896|0.7446|0.7165|0.6769|0.7639|0.9307|0.9186|||0.8993|0.9573|0.9186|0.8219||0.8074|0.8074|0.9032|0.9032|0.8837|0.7322|0.6541|0.7468|1.0251|0.9763|0.7892|0.8583|0.8336|0.7004|
2022-02-13 18:40:47|pink_usa_1066|GTMEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.0647|30.1666||||38.9758|48.4626|39.0656||39.0901|41.9965|34.6978|25.6493|31.3924|33.1907|32.7764|31.1902|25.3652|24.5208|32.1363|30.0249|31.9585|37.2797|31.1684|35.5418|32.989|39.968|39.262|40.4409|37.5507|37.1749|57.781|66.035|
2022-02-13 18:40:48|pink_usa_1067|DMCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1041|1.9307||2.279|2.2715||2.1957|3.3239|1.4386|1.768|2.1503|2.1503|1.6352|1.2909|1.2909|0.9259|0.7201|0.6858|0.9002|0.9688|0.9925|1.3202|1.51|
2022-02-13 18:40:49|pink_usa_1068|CEBUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.33|9.54|11|10.19|10.21|9.4||6.02|7.67|8.315|9|9|9.72|3.99|4.25|3.915|5.31|5.19|5.4225|4.01|4.01|
2022-02-13 18:40:50|pink_usa_1069|DLNDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.757|4.2748|4.5632|4.3166|5.2327|4.9772|5.6291|5.4706|4.3832|5.032|4.8882|4.3265|4.1402|4.3426|4.8579|4.7474|4.0287|4.3029|2.3832|2.317|2.5061|3.7019|3.6238|4.34|3.655|4.4|
2022-02-13 18:40:51|pink_usa_1070|ASOZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0329||||10.5774||10.7663|10.5094|12.9573|12.0583|10.5946|10.6026|11.5446|11.5043|13.0098|11.2306|11.3916|11.7619|9.9827|12.0437|10.659|11.4077|10.5584|10.9668|9.8056|11.6009|10.5551|9.8233|9.6683|9.6683|12.0752|13.2717|12.3881|15.4162|14.5211|18.1198|16.8112|16.2381|18.11|21.47|21.47|
2022-02-13 18:40:53|pink_usa_1071|GLPEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8515|5.654||6.2741|5.3257|5.9739|6.9307|7.6968|8.3169|6.6389|6.2669|6.4274|4.2606|5.6905|5.7051|5.7124|6.0203|6.0991|5.924|6.1282|6.5371|6.1246|3.9617|4.0211|4.4569|3.7092|4.5652|4.7696|5.0875|5.1345|5.9032|5.9714|6.0698|7.2966|7.6867|7.7324|7.9963|8.5501|6.6276|6.8297|6.7276|6.6665|7.6105|4.7831|5.4028|4.2324|4.9815|5.3935|5.3139|5.45|4.82|
2022-02-13 18:40:54|pink_usa_1072|EDPFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0961|12.0523|13.5863|17.0924|17.4868|16.1282|14.5066|13.8713|11.9647|11.0443|12.0523|13.0165|12.3919|11.7324|11.0502|9.6769|8.984|9.0599|7.9833|8.0364|7.8477|6.3647|6.6558|6.7581|8.5427|9.0715|10.4669|11.3008|11.6043|12.0797|12.7529|12.0923|11.2224|12.421|13.4353|15.973|16.3572|19.6503|22.2876|24.4679|25.6335|27.0883|29.7237|28.6779|27.3935|20.6391|18.302|17.7308|18.252|22.1903|21.9924|19.0238|16.6907|17.714|17.2725|19.8854|19.2685|17.3715|17.0009|16.3096|13.2709|17.0066|17.8249|18.3723|21.5994|23.2843|23.0626|28.6556|33.6145|28.3075|26.9866|26.2375|27.1071|24.9422|24.23|24.5579|24.9108|24.7161|22.5822|24.8209|27.0151|30.0782|27.262|30.0535|33.1548|32.3763|28.7587|33.3706|34.8039|34.8084|38.155|35.2442|44.933|47.0728|58.2466|56.3795|54.86|53.55|54.68|
2022-02-13 18:40:57|pink_usa_1073|JRONY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.362|7.4701|9.8491|13.3993|15.3462|15.3844|14.0327|20.8352|24.2267|25.319|30.8588|24.3827|26.7703|30.5389|26.5752|26.544|30.8509|30.7161|32.9753|32.9994|31.5885|27.5896|27.3444|18.1111|16.6563|21.5167|21.6705|22.2519|22.1887|26.8386|27.311|28.7947|26.8711|28.8465|35.0012|34.6522|34.0078|32.1464|28.3661|28.1321|22.0937|27.4018|30.4171|33.0333|31.7744|34.3126|33.7961|31.6696|34.4816|33.0498|36.64|39.72|45.78|
2022-02-13 18:40:58|pink_usa_1074|CTTOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4553|3.4553|3.4553|2.1908|3.4622|2.2005|2.4842|2.7873|2.9047|3.9121|5.79|5.5|4.95|
2022-02-13 18:40:59|pink_usa_1075|SBRCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3193|6.0592|6.8141|8.9853|6.9771|8.1286|8.2172|8.4829|7.8188|8.824|8.6844|6.3737|7.407|5.9831|2.9074|3.1426|3.8419|3.5091|4.3484|4.8115|6.2684|6.9363|8.4374|8.6172|7.8591|10.8396|13.035|14.0183|10.8913|10.2695|8.7824|10.6292|13.0755|12.3515|14.1357|8.1022|9.7743|9.7657|13.8642|14.5791|16.84|18.13|16.03|
2022-02-13 18:41:01|pink_usa_1076|SGTPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9084|0.868|1.0093|1.2111|1.4736|1.8975|2.2406|1.7117|1.8692|2.0851|2.4142|2.0024|1.8127|2.0791|2.8583|2.1639|2.6476|2.604|2.8987|2.4425|2.8623|3.2055|2.7856|3.4429|2.974|2.3529|3.2954|3.4113|3.1625|3.2698|3.4949|3.2161|2.9683|3.3868|3.7152|3.1228|3.3978|3.2203|3.332|3.286|3.946|3.8432|4.2132|4.4598|4.689|5.0452|3.6534|4.1837|4.1935|4.5809|4.632|5.3813|5.3|5.185|
2022-02-13 18:41:03|pink_usa_1077|SGTZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9141|4.341|4.9025|5.6378|6.9738|6.9496|7.9896|7.6107|7.9742|8.3167|8.5857|8.0313|6.9883|6.6236|8.5219|6.7212|8.3464|7.4068|7.5592|6.4841|7.4491|7.2121|5.9254|6.6026|6.0543|3.9353|5.1894|5.166|4.4915|4.1745|5.0816|4.4369|4.2916|4.4844|4.5921|3.8476|4.5923|4.3866|4.4821|4.1147|3.9437|3.5118|3.5024|3.7841|5.1376|7.3697|2.8863|5.3781|4.279|4.514|4.4307|5.0427|4.83|5.26|
2022-02-13 18:41:04|pink_usa_1078|OGZPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4799|10.8984|11.5881|12.8021|11.3812|11.4214|11.6858|15.7201|13.6195||9.293|4.0622|4.2238|5.3398|6.8159|6.8988|6.5589|5.8899|5.9535|7.4195|9.2238|8.4746|5.7318|6.3178|7.3259|5.9424|6.2052|5.5572|5.2943|4.2576|5.7338|5.4392|4.7074|5.379|4.6866|2.8805|2.9991|3.5462|2.6957|2.5024|2.9711|3.0883|3.0596|3.5732|3.2745|2.8848|3.2357|3.5171|3.8141|3.4077|3.857|3.6177|3.9766|6.0722|6.3505|7.2261|3.973|4.8646|4.6421|5.3024|5.6437|7.2455|9.16|9.29|
2022-02-13 18:41:06|pink_usa_1079|LUKOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2462|5.0964|6.6132|6.1885|6.703|4.3441|4.7324|6.4618|21.6041|23.3465|26.6714|30.9427|29.8506|29.7535|27.0597|38.66|36.9045|11.1535|14.4978|14.0026|16.1862|14.8659|16.3451|18.6321|29.2513|30.6061||43.6383|44.5157|44.5157|42.5028|40.4909|41.813|44.6385|41.2686|54.1002|34.1918|16.7718|20.6084|23.3631|28.9556|29.4521|29.4208|28.1394|30.0268|30.8043|37.4799|34.7393|30.9254|29.212|34.8167|30.6463|36.926|38.7462|36.9589|33.0022|38.7643|37.1597|30.3504|36.18|33.914|26.1078|29.2812|27.2457|21.9078|21.8976|27.2326|27.5013|32.9211|40.1403|38.2452|33.5111|38.8166|43.6069|51.1627|50.7421|54.8478|57.639|72.4687|68.4498|69.9485|83.6735|48.0343|66.6313|57.9095|64.1603|74.8906|84.5901|85.9557|85.5975|
2022-02-13 18:41:09|pink_usa_1080|NILSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0536|5.7899|7.9797|7.3606|6.4839|7.6893|9.3927|12.499|16.4152|23.6254|28.1524|21.0941|22.0112|20.1266|20.5861|22.1247|28.2173|34.7889|33.0955|42.0289|45.4391|56.2992|67.5591|80.8334|88.3231|99.6083|10.22|10.0271|4.7793|2.3915|2.6764|3.3961|4.6518|5.2666|6.2974|5.6489|5.975|8.9213|9.4761|10.007|8.327|5.7325|7.1178|6.1955|6.3677|7.156|6.3868|5.7857|6.2497|7.1222|6.6721|8.8695|8.8606|7.3921|8.7909|9.0124|8.389|7.1711|7.8871|7.6799|8.8806|10.0928|9.6468|8.8235|10.6657|12.2234|12.5066|11.7492|11.8107|14.0971|16.7126|17.5342|19.6852|26.5219|17.8529|25.1453|22.6185|28.8983|27.4959|32.0156|29.0692|28.8621|
2022-02-13 18:41:11|pink_usa_1081|GZPFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7325|5.0388|6.2052|7.7378|10.2267|13.0605|12.8388|10.2868|9.6464|10.4481|13.2367|11.4667|9.4861|11.7013|13.6558|11.8891|12.8663|12.5677|11.9705|9.6904|12.712|12.7553|10.6177|12.9095|11.0356|7.329|7.9591|7.6135|6.9645|7.0063|7.1627|8.2459|9.2114|11.3539|11.4398|10.954|13.3499|15.3041|18.2066|19.3108|18.8713|19.4398|19.99|24.7981|26.8195|28.8693|13.7808|21.0989|17.75|19.5748|21.9727|27.2781|28.2387|36.79|
2022-02-13 18:41:13|pink_usa_1082|RSHYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5281|3.5281|3.3284|3.4082|3.2214|2.2456|2.1387|2.5531|1.5238|1.7842|1.562|1.2859|0.9695|1.1446|1.1654|1.0638|1.3516|1.295|0.6317|0.6592|0.6856|0.6549|0.6904|0.7194|0.6228|0.9013|1.029|1.1717|0.9238|1.1106|0.9988|0.9908|0.855|0.741|0.5412|0.6002|0.7652|0.7246|0.7966|0.665|0.8917|0.8268|0.9306|0.954|1.0803|1.08|0.9164|
2022-02-13 18:41:15|pink_usa_1083|NOVKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.9191|109.0014|97.1929|104.8404|120.8099|122.6266|89.0468|112.323|90.586|70.2587|65.4839|88.9035|84.6288|73.7688|83.9922||100.9543|114.5968|115.5063|96.3929|106.0322|107.8682|123.4747|135.868|154.9171|154.6876|157.9007|192.1171|193.5127|192.8597|109.1304|140.1216|129.3247|161.7128|190.5868|209.3854|251.3087|232.45|
2022-02-13 18:41:16|pink_usa_1084|OAOFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3828|18.1474|17.6618|18.8878|20.2656|26.1892|24.6416|15.2341|16.3872|24.1135|20.0167|24.769|25.6005|23.9921|20.8034|24.0832|22.9361|19.4765|24.2349|21.8072|14.7971|16.9942|19.9742|17.5626|16.3583|19.783|19.093|19.7663|26.7141|23.743|24.5798|29.8878|36.3304|47.0464|46.4385|56.6137|49.3995|55.1745|58.3415|57.1545|67.0757|34.5169|42.8884|31.7723|39.0761|44.3142|40.2065|39.9005|39.4368|
2022-02-13 18:41:18|pink_usa_1085|ROSYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2609|10.8184|7.9423|1.0567|2.3519|2.761|5.0788|2.5905|5.8969|11.5211|6.8618|5.428|2.97|2.9332|2.9422|1.8148|3.0632|3.9981|3.3416|3.2698|3.9602|4.4241|5.7384|5.6268|6.9107|7.949|7.202|7.2754|6.1231|6.9365|6.9454|8.6832|7.7506|11.2609|15.4844|17.1682|26.3176|30.1563|33.9044|36.5876|41.9895|41.4683|41.6893|16.5542|34.5674|31.1136|18.1978|17.4832|17.1616|17.7154|13.8779|16.1411|17.4433|21.9555|24.2268|17.0435|16.4439|17.9278|12.8721|16.2694|14.9043|14.0877|10.3046|12.6058|13.0635|9.6371|9.8424|10.64|6.3254|5.2262|6.5887|5.8379|5.0527|5.7764|5.9062|5.3713|5.9776|5.9397|5.2255|5.5843|5.1354|5.4741|5.1748|5.3924|5.0538|5.6922|6.3927|6.985|6.5627|4.2054|6.5879|6.9963|7.3381|8.0405|8.107|7.7|6.775|
2022-02-13 18:41:20|pink_usa_1086|AUCOY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5983|7.44|7.0839|7.7804|6.1737|9.3476|12.846|10.2979|7.7099|10.323|9.032|9.2907|9.3489|8.5178|7.3224|7.4937|9.6262|9.7247|11.6086|12.9226|14.2095|14.1779|18.1063|20.1753|22.2346|18.3412|21.3773|17.27|17.14|
2022-02-13 18:41:21|pink_usa_1087|AOMOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0258|1.2496|1.136|1.7986|2.4991|3.5972|4.7294|3.8812|3.5972|3.9002|3.9002|3.4079|2.4613|1.8478|1.8743|1.3253|1.5904|1.6661|1.704|0.7194|1.2117|0.8709|0.727|0.7327|0.7713|0.3151|0.4333|0.9997|0.6744|0.357|0.357|0.2106|0.9689|1.3059|1.4323|1.4944|1.9339|1.9954|1.7581|1.3185|1.3185|1.3889|1.3361||1.3361|1.3625|0.879|0.9757|2.104|1.1315|1.5897|1.7487|1.5|1.36|
2022-02-13 18:41:23|pink_usa_1088|DBSDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8149|31.9409|24.5894|25.3499|23.0684|21.5475|18.252|14.4495|15.1086|14.5509|16.3507|15.3367|14.0692|12.5482|10.8498|12.5008|15.4481|17.8528|17.2516|17.6642|20.2489|21.1851|19.6872|18.1625|20.4067|21.2802|21.9886|24.9585|28.9367|31.3617|32.3417|35.5996|31.22|31.4028|30.0635|33.0893|26.611|15.8189|12.9994|19.7448|23.2814|27.3117|26.296|24.4802|26.9007|28.3902|28.9488|30.6384|26.3571|24.2728|30.7746|29.2008|33.2123|33.9598|34.6864|34.894|39.0973|38.3406|35.2849|39.6337|42.9999|45.8246|43.774|45.4418|37.0007|36.2499|35.3|35.7076|35.8666|38.2936|42.9443|47.5281|49.9178|60.4878|70.5321|67.5143|63.038|59.6008|65.4254|67.7928|66.0774|70.7911|43.7147|56.8084|56.978|73.7073|82.3572|85.5822|86.2707|96.4815|
2022-02-13 18:41:25|pink_usa_1089|UOVEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.858|9.9574|7.2155|7.3598|7.7928|8.5143|7.8216|7.331|5.7003|7.9082|9.5534|8.4855|7.3598|7.6485|7.1001|8.7741|8.6298|8.5143|9.1781|8.8318|9.207|9.7554|9.9863|10.1306|9.6111|10.1595||11.3139|14.1424|14.1136|16.1339|18.303|17.4465|15.8769|16.7522|16.8548|13.7036|10.975|8.198|12.5147|14.9748|17.4464|17.6734|17.5639|17.9961|17.9961|18.8933|20.7497|18.6737|16.1178|19.456|19.607|22.6704|22.4618|21.975|22.102|24.9746|23.6889|22.6474|26.6513|26.4826|27.4486|24.8256|25.7966|20.7224|21.6727|21.6103|20.7205|22.6424|22.7437|25.1141|27.2918|28.9364|32.2369|35.9177|33.279|32.8604|30.5804|32.6559|33.8641|34.2308|35.7172|22.9513|27.5348|27.3135|32.849|36.7878|37.1527|37.79|39.66|
2022-02-13 18:41:27|pink_usa_1090|OVCHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4955|9.3701|||10.5753|10.5753|11.1045|11.6344|9.5401|10.6282|10.3078|11.2776|12.0572|12.3978|13.0376|13.145|12.0554|11.5029|12.1335|13.7454|12.1591||11.9132|9.8541|9.8454|10.2317|10.0309|10.346|10.4122|11.2509|12.996|14.2954|15.7309|16.4145|14.5044|14.6899|14.659|14.4076|14.9178|14.4543|14.8957|10.9419|12.3931|11.8881|14.7668|17.155|17.2988|16.75|16.85|
2022-02-13 18:41:29|pink_usa_1091|PTBRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7765|10.4697|10.805|||7.0479||8.9055||8.8877||11.896|11.4146|12.8218|16.8026|15.812|12.7078|12.1013|14.4702|13.6425|16.3138|16.3138|13.5349|6.4279|7.5505|7.9777|11.0376|11.594|9.3|8.73|12.22|
2022-02-13 18:41:30|pink_usa_1092|JCYCF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8683|||18.0326||25.398|24.4667|24.1281|28.1325|32.4541|31.6204|31.8161|30.7988|33.8909|34.546|37.7779|28.7374|27.5997|24.9452|30.386|32.2603|30.9638|27.4163|28.4608|22.8637|16.9221|20.0692|27.5843|26.3805||25.8818|27.6531|28.2292|24.7726|26.2911|23.3366|23.181|23.3408|22.1596|23.2964|22.2587|20.3003|20.4348|10.4352|15.0101|12.6495|14.3238|16.3078|15.808|15|15|
2022-02-13 18:41:32|pink_usa_1093|JCYGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.9621|42.4224|44.4966|51.2765|55.5308|63.5246|55.1286|56.4556|64.0554|64.2001|66.5484|53.7286|51.5278|46.6532|57.7892|59.7271|57.6238|52.3272|50.4283|45.5362|34.3655|42.724|47.1034|44.9325||50.3791|56.1456|57.4073|51.7919|55.3993|48.531|43.1821|43.1022|43.1022|43.1022|46.0653|45.647|40.6815|25.5918|26.8477|24.8549|28.5943|32.4401|31.5246|28.14|30.06|
2022-02-13 18:41:33|pink_usa_1094|GIGNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4747|32.5882|39.8523|29.4484|35.5761|64.8922|71.0199|70.4468|69.9178|56.1723|51.4464|60.519|48.9696|50.3299|49.5368|51.4775|46.6252|52.1247|51.3046|47.1065|48.2751|40.9104|36.6801|30.1327|30.3303|23.4595|24.2947|27.079|23.1361|24.3486|29.7527|35.2072|38.8357||43.5419|37.7669|40.4985|35.5266|34.14|34.5098|32.2699|31.0588|32.844|21.5569|26.8266|23.8428|32.7397|33.8175|30.4|28.29|27.45|
2022-02-13 18:41:34|pink_usa_1095|HAWPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9591|30.8279||||30.8279|30.8279|39.0341|39.4432|39.4432|39.4432|39.855|26.7106|26.7106|26.7106|27.1534|27.6|27.6|
2022-02-13 18:41:35|pink_usa_1096|KPELY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7157|3.3349|3.7748|5.0109|6.6731|6.7419|7.6821|7.5774|8.2954|9.9509|11.5635|11.9807|8.9893|9.7274|12.053|11.4403|13.0175|12.7259|13.0246|11.9978|12.4514|12.737|12.3854|12.9024|12.4517|10.0604|10.0185|9.919|7.597|7.3633|6.9525|6.7736|6.4998|7.0475|8.3975|7.7823|8.3776|9.7082|10.216|9.3534|9.5441|7.6553|8.2925|9.1258|7.9834|9.4614|6.976|8.2828|6.0955|7.6395|7.6291|7.4253|7.6|7.34|
2022-02-13 18:41:36|pink_usa_1097|CDEVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7428|4.2353|3.5458|3.1519|3.5852|3.3883|2.4821|2.9943|1.1819|2.49|2.9155|2.4427|2.0881|1.8123|1.6547|2.0066|2.2095|2.8924|3.0531|2.3593|3.1322|3.4982|3.3762|3.5463|4.3197|4.2374|4.8957|4.5254|6.6236|6.7058|7.8578|9.2977|8.8451|8.1404|5.8677|6.5555|5.4209|3.6223|2.7314|5.069|6.3257|6.6059|6.3257|6.6399|7.455|8.1512|7.4805|7.3534|6.8017|5.9569|7.5603|7.1034|8.0689|9.1551|7.9396|7.324|7.2524|6.5492|6.6898|7.279|6.8545|6.9167|6.5967|6.4373|4.9765|4.972|5.0216|5.5518|6.074|5.1261|6.6814|7.2244|7.6312|8.5036|9.2307|7.2869|6.1392|5.4984|6.29|6.6321|6.7911|7.6387|4.3636|5.7796|5.7445|5.9699|5.8229|5.3266|5.305|4.96|
2022-02-13 18:41:38|pink_usa_1098|SINGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5571|9.647|13.4695|13.6704|15.6286|15.9242|14.9118|18.3627|17.5623|15.9705|17.2709|14.7069|12.9856|14.006|13.0021|14.3663|14.7831|14.5659|13.0625|14.0346|13.8671|14.2863|14.1067|13.6345|15.4994|15.4727|14.2003|13.4534|14.3812|15.3928|13.7433|14.5726|12.5448|13.7042|13.803|14.2642|15.4072|15.8203|15.3688|13.4909|13.0842|13.9319|12.934|13.2977|13.3846|9.6461|5.5018|4.878|6.3574|8.2966|7.16|7.3|7.295|
2022-02-13 18:41:40|pink_usa_1099|GARPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.658|51.0528|47.0223|48.6258|42.7318|47.3257|51.1221|43.6332|44.9421|46.0198|41.2561|38.6928|37.4298|38.5639|39.847|40.5311|35.7892|30.9531|26.35|27.4917|20.7411|21.3391|28.5428|23.0427|23.8853|26.8782|24.642|23.8038|25.3986|25.1449|23.9125|21.6541|16.1451|15.1633|18.2769|18.1225|15.7031|14.4933|9.4552|10.1359|10.0926|11.5838|14.499|16.2537|16.8666|17.66|
2022-02-13 18:41:41|pink_usa_1100|SGAPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0701|13.0685|13.7956|14.3735|14.0299|12.4037|9.2233|9.0074|10.7061|12.406|12.085|13.0466|12.2031|13.6427|13.603|13.7444|14.6399|15.4206|15.2041|15.9898|16.207|17.0271|18.16|19.3125|19.4995|20.5018|19.6971|20.1013|21.2809|21.2668|21.2976|23.4303|22.918|18.1538|19.713|21.4796|21.745|22.6052|20.0218|22.3389|21.4992|22.2185|22.2059|21.412|19.4897|20.3033|18.6992|19.7947|22.485|20.5813|22.7441|16.6815|16.7931|14.6165|16.8037|17.7504|16.6531|17.9292|17.16|
2022-02-13 18:41:43|pink_usa_1101|SNGNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8026|0.9971|0.9853|1.1437|1.4071|1.2904|1.3761|1.2476|1.4432|1.533|1.4367|1.5779|1.6742|1.6907|1.7116|1.7394|1.9064|1.9342|1.969|1.9759|2.1136|2.0594|1.9939|2.1977|2.3044|2.2056|2.3081|2.3384|1.9864|2.0396|2.246|2.3333|2.3785|2.0745|2.3235|2.2737|2.2787|2.3338|2.133|1.949|2.0121|1.8835|1.9454|2.1841|2.0559|2.2888|1.6468|1.6785|1.4603|1.6971|1.7767|1.6699|1.7717|1.7|
2022-02-13 18:41:45|pink_usa_1102|SPXCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.5692|57.724|67.364|66.5743|73.5669|69.1319|68.3538|64.6191||||70.0345|68.7818|68.0286|60.7783|66.3793|72.5307|69.2403|67.1219|63.2249|69.9135|67.7758|69.763|71.3199|73.2944|68.7663|70.9357|70.3518|73.479|80.7493|83.6168|93.9445|91.1938|81.9994|93.1582|100.7302|106.5869|120.5776|107.448|105.75|
2022-02-13 18:41:46|pink_usa_1103|UOLGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0349|4.8172|3.9114|7.4111|8.3169|9.3874|8.9757|9.0169|11.5284|11.6931|12.3189|13.4034|10.5427|10.4833|12.9619|11.7226|16.1791|16.6969|19.1331|17.8023|17.8109|16.7102|16.5975|18.8202|18.4447|17.9351|19.8126|18.5252|15.2797|15.6999|16.3705|14.204|15.4702|15.0206|18.5441|20.8104|22.2602|23.8843|23.5999|20.7301|19.0361|16.7338|18.5354|21.1884|20.7335|22.5626|17.6977|18.4891|19.2643|23.024|23.4842|20.95|20.08|21.45|
2022-02-13 18:41:47|pink_usa_1104|SPASF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6988|0.6641|0.5256|1.108|1.1529|1.3791|1.3645|1.4302|1.6888|1.6359|1.5441|1.6206|1.4195|1.433|1.5558|1.7114|1.8113|1.8833|1.9488|1.9816|2.112|2.1715|2.065|2.1715|2.0954|2.0414|1.9787|2.1936|2.4149|2.5217|2.5496|2.8195|3.506|3.2273|3.255|3.5023|3.319|3.7068|3.6759|3.483|3.5968|3.2114|3.6363|3.6956|3.376|3.66|1.9|2.016|2.05|3.09|3.27|2.9|2.97|3.04|
2022-02-13 18:41:49|pink_usa_1105|SPSTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4809|14.1999|15.1885|14.829|16.7163|16.8511|16.7163|15.0395|13.2504|14.2312|15.3937|16.2292|17.1828|18.318|18.427|18.0274|19.1974|19.2331|25.869|25.7858|26.7563|26.3496|26.442|24.9679|21.0261|21.0723|20.6841|20.8043|19.4734|18.0316|18.2072|17.9854|16.8209|18.3643|||18.6231|13.7428|13.7428|13.2947|13.3647|8.5808|10.3777|9.3762|10.0889|9.9609|10.3847|9.5536|9.62|
2022-02-13 18:41:50|pink_usa_1106|SRHBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7305|9.8083|9.7694|11.5172|12.0752|11.9636|12.912|12.8323|15.4227|16.3393|16.0683|18.1588|17.7862|17.8105|19.6572|20.9774|24.3224|25.4147|27.8832|26.8593|28.6791|27.2189|27.1861|27.91|26.5773|26.3482|25.8992|23.5185|21.6462|21.9173|20.3669|22.8118|20.1377||17.7215|16.7241|16.6381|18.2288|15.3225|10.6922|11.7688|11.6923|10.1118|9.8786|8.8556|9.3663|8.9414|8.8443|8.6865|9.1755|8.9549|9.0007|8.62|9.5|
2022-02-13 18:41:51|pink_usa_1107|IGGGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1254|1.3134|1.1569|0.9655|1.1917|1.096|1.0525|1.1395|1.1569|0.9742|0.5765|0.6455|0.4897|0.6728|0.9539|0.9726|1.2763|1.3548|0.94|0.79|
2022-02-13 18:41:52|pink_usa_1108|ACDSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5322|0.5095|0.5038|0.5831|0.6895|0.855|0.7888|0.7502|0.877|0.8858|0.8827|0.9561|0.8927|0.8724|0.9488|0.9792|1.1678|1.1556|1.2631|1.0592|1.1759|1.0992|1.0911|1.2135|1.2434|1.2387|1.2045|1.2523|1.0559|1.1692|1.2654|1.2495|1.3896|1.1983|1.4442|1.5196|1.6|1.6728|1.6148|1.6079|1.6505|1.5569|1.7441|1.9324|2.0024|2.0599|1.7329|2.1289|2.2705|2.1807|2.1632|2.1697|2.304|2.144|
2022-02-13 18:41:53|pink_usa_1109|FNEVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.875|24.1343|29.4431|33.5198|35.3317|32.6139||18.5718|20.891|11.596|11.279|10.8713|9.0503|8.8148|6.9304|||6.5228|6.1876|||7.5193||||7.6824|6.8761|6.1876|5.9611|6.0632|6.1142|6.1142|6.1142|3.6193|4.6779|4.2936|4.2936|4.929|5.46|5.46|5.46|
2022-02-13 18:41:54|pink_usa_1110|MAPIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7408|0.8841|0.835|0.9494|0.9077|0.916|0.8328|0.9067|1.0748|0.9659|0.9573|0.9745|0.9745|0.9141|0.9228|1.0694|1.1504|1.1504|1.0099|1.1855|1.1592|1.2382|1.2944|1.2645|1.265|1.2909|1.2039|1.3821|1.4451|1.6212|1.7455|1.5434|1.8791|2.2146|1.9882|1.8638|2.0673|2.08|1.9238|
2022-02-13 18:41:56|pink_usa_1111|CPITF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9134||||||||||||||||||1.0998|1.1282|1.1525|1.1579|1.1579|1.2453|1.3603|1.5975|1.3819|1.3819|1.3133|1.21||||||
2022-02-13 18:41:56|pink_usa_1112|ACNDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5494|0.7399|0.2765|0.2317|0.2878|0.3363|0.4634|0.4933|0.5456|0.5232|0.5867|0.5232|0.5456|0.5606|0.497|0.3953|0.496|0.434|0.5271|0.4689|0.5038|0.4069|0.4127|0.4482|0.4722|0.5533|0.5286|0.512|0.5822|0.5715|0.479|0.5304|0.5619|0.6087|0.6768|0.5908|0.6624|0.7066|0.6641|0.7343|0.6582|0.6626|0.7127|0.6539|0.7323|0.8973|0.9422|1.0284|0.7823|0.8369|0.8954|1.018|1.0106|1.0581|1.05|1.0899|
2022-02-13 18:41:57|pink_usa_1113|BWLLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9669|2.4519|1.8938|1.5283|3.4885|2.5915||2.8971|2.4918|3.0167||2.2061|1.7011|2.9436|2.9853|5.8155|2.1402|2.8771|3.883|6.2814|7.2115|14.4745|5.8942|5.5028|
2022-02-13 18:41:58|pink_usa_1114|PEFDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4781||1.6573||2.4545|2.8845|2.5946|2.5045|2.2883|2.8018|2.8378|2.9662|2.5943|2.6124|2.1952|1.562|1.3153|1.7706|1.5366|1.3624|1.3807|1.452|1.3624|1.0149|1.0149|0.9692|0.9009|0.7263|0.7391|0.8274|0.885|0.8087|0.6771|0.6677|0.3815|0.5248|0.4718|0.597|0.6995|0.5731|0.53|
2022-02-13 18:41:59|pink_usa_1115|CPAMF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9415|0.8623|0.5455|0.9591|1.1175||||1.399|1.2407|1.3022|1.4518|1.3022|1.1263|1.241|1.2144|1.4005|1.5282|1.4759|1.3739|1.3739|1.3208|1.3803|1.4271|1.436|1.3199|1.4714|1.3828|1.1967|1.1701|1.3119|1.3474|1.4271|1.1346||1.2676|1.3208|1.4183|1.3651|1.4183|1.3429|1.4892|1.5616|1.7072|1.7267|1.6864|1.0337|1.279|1.3092|1.5196|1.5109|1.5204|1.4817|1.5073|
2022-02-13 18:42:01|pink_usa_1116|FRIVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.212||0.3283|0.2462|0.2394|0.2736|0.3078|0.3522|0.3351|0.3283|0.318|0.3112|0.3351|0.3591||0.5061|0.5882|0.595||0.5335|0.5471|0.5403|0.5403|0.6361|0.6839|0.7165|0.7165|0.7238|0.7238|0.7463|0.7836|0.9313|0.9237|0.8947|0.9438|0.9185|0.9422|0.9685|0.9604|0.9866|0.9432|0.9705|1.1787|1.1565|0.9534|0.9462|0.9098|0.7778|0.8481|0.8789|1.078|1.11|1.02|
2022-02-13 18:42:02|pink_usa_1117|XPPLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9391|1.6324||3.0814||6.6289||11.5441|12.8068|15.864|24.1824|22.9366|15.2971|12.6654|17.6365|13.9264|15.0321|14.0818|17.271|16.9054|19.7408||25.4861|24.2104|22.8137|19.8898|||20.253|20.3274||19.3125|20.2064|20.0947|23.8473|32.2185|32.8237|42.1299|43.6278|43.9087|32.2168|28.5734|24.83|27.2312|27.647|35.7309|22.8816|43.1715|57.0918|59.0813|69.8138|69.1242|76.6817|67.92|
2022-02-13 18:42:03|pink_usa_1118|MCRNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4804|0.4853||||0.7522|1.2617|1.2132|1.2779|1.0919|1.0838|0.8897|0.9705|0.9463|0.8088|1.0958|1.1271|1.1227|0.6092|0.6577|2.226|2.1973|2.1973|2.2554|
2022-02-13 18:42:05|pink_usa_1119|NAPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.7377|34.7377|33.6234|39.7279|57.654|52.2486|53.2265|46.131|42.3722|54.9118|53.9904|58.4081|62.1013|65.6598|71.8385|92.1308|100.2301|107.5304|117.0996|108.4379|130.2696|143.045|152.4964|131.2415|137.3653|135.6439|138.2062|169.8766|139.4243|173.2277|201.2805|211.0943|277.56|263.7315|231.8121|219.0867|194.2129|227.3317|237.5137|157.8566|157.1299|140.1079|177.518|177.4368|197.4561|241.056|209.094|166.7905|154.97|
2022-02-13 18:42:07|pink_usa_1120|NPSNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3336|0.2929|0.4409|0.4738|0.7346|0.8342|0.8758|0.9493|1.5087|1.3712|1.5001|1.8731|2.185|2.4405|2.1543|1.9681|2.7426|2.9863|3.3506|3.4374|3.0408|2.2475|2.5308|2.5071|2.1818|2.1562|2.9881|4.4018|5.02|5.6007|4.3954|6.2225|7.4521|7.2239|7.263|5.9478|5.6132|7.3732|7.5813|8.1463|8.4525|8.1848|9.7703|12.6376|13.1497|14.2552|15.8154|15.0001|16.7956|19.8304|20.5647|15.8077|18.6195|18.5522|19.8841|23.3216|19.3807|24.2259|26.6201|28.9699|35.5137|34.0858|32.7087|29.8661|26.7776|31.5155|32.7509|29.7567|32.5642|27.4471|37.5618|34.844|40.9699|47.8214|41.3389|33.4002|30.09|
2022-02-13 18:42:09|pink_usa_1121|FANDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9944|19.891|26.1983|25.638|26.2523|29.1305|33.3473|33.8102|35.559|34.079|29.0762|23.1366|25.8902|23.1471|28.956|31.441|32.6407|30.3027|31.7335|46.443|50.2992|37.0621|41.2852|39.7613|38.8297|45.0857|39.1269|42.8043|19.9784|20.7041|22.5136|34.7704|31.9038|37.1687|39.2146|36.25|
2022-02-13 18:42:10|pink_usa_1122|SGBLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4384|5.482|7.2617|7.4521|8.6188|7.2454|8.4736|8.9624|8.0296|8.5401|7.2058|7.2537|8.7818|8.2231|8.2662|9.3011|8.2072|7.4569|8.5302|8.2851|7.9719|9.4662|8.6034|8.7981|9.8568|9.411|7.5646|5.5498|6.4428|6.1696|7.7633|8.3824|9.7957|8.7979|9.9357|12.4073|15.8643|11.3339|10.5735|10.3343|11.4892|12.5282|11.541|10.8322|4.3142|5.8314|5.8056|8.3211|7.804|8.7733|9.47|8.74|
2022-02-13 18:42:12|pink_usa_1123|SBGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.896|7.4738|5.3147|8.9685|10.7955|11.5428|13.4528|11.322|12.5394|13.2867|12.2404|12.1241|10.2142|10.1311|11.7089|10.8785|10.7955|11.8252|11.0363|9.0184|10.0896|10.4218|10.4633|11.4582|11.0338|10.1619|12.2895|11.2862|9.2971|6.7199|7.2647|6.5728||9.4268||10.5944||13.3359|16.5358|14.097|10.5511|11.3725|11.3725|11.8484|11.4115|10.5957|4.5132|5.7242|5.6962|5.7307|5.7307|5.8892|6.14|8.15|
2022-02-13 18:42:14|pink_usa_1124|SLLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7888|3.8377|4.0944|3.9459|4.7768|5.3281|5.0512|5.2171|4.493|4.6885|5.751|5.7473|6.1834|7.1875|6.9022|6.4115|7.0848|7.1942|7.6776|8.6062|8.6629|8.8896|9.7025|8.4689|6.3728|6.0119|6.5648|6.1642|7.4018|7.0158|8.4762|8.3118|8.2538|11.4949|12.1199|8.5632|9.8318|9.4718|8.756|9.7733|9.0047|10.2727|5.0918|6.399|5.6917|7.5098|7.6902|8.575|8.2025|7.495|
2022-02-13 18:42:16|pink_usa_1125|AGRPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8778|16.9968|13.2769|13.2602|16.3396|20.5816|21.9014|24.3838|21.2415|23.064|25.1567|25.09|25.4736|21.4783|22.2774|27.3273|21.0309|21.6765|24.8024|21.9897|18.9873|19.8849|17.9657|19.6425|22.069|20.1657|23.4683|23.4161|21.8282|18.466|14.3471|15.2305|14.2092|16.2817|16.9601|17.4446|17.083|16.5125|22.7318|27.022|17.7803|18.7252|17.1961|17.6061|21.7069|19.1133|19.8329|6.7195|9.6703|10.1214|16.6729|17.6145|18.4971|19.82|18.82|
2022-02-13 18:42:17|pink_usa_1126|MTNOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9325|5.1715|6.195|8.0972|8.9999|8.2668|8.4528|8.2221|9.8904|10.8677|11.5473|11.7531|10.0912|9.8862|11.0927|10.2694|12.1347|12.3564|11.419|11.013|12.927|12.655|13.5768|14.3749|15.6267|12.8471|12.7116|12.9643|9.2785|6.5976|6.93|7.1088|6.9975|6.7302|7.7287|7.0249|7.5949|8.6578|8.5704|6.7795|4.2532|5.2267|5.7528|6.734|6.5208|5.5826|1.5619|3.225|3.34|4.16|5.83|7.1394|8.68|10.765|
2022-02-13 18:42:19|pink_usa_1127|NDBKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3652|5.1346|4.8154|7.0812|9.6456|9.7462|10.5368|9.5604|11.9285|11.6614|11.8157|12.8466|10.2988|10.7107|13.6497|12.6829|13.534|14.2107|13.3872|11.3115|14.1768|13.0862|12.8203|14.4722|14.4724|14.5973|14.0282|13.8597|12.1039|9.1381|9.0361|9.0395|12.1036|12.9753|16.169|12.7121|12.7317|16.4417|20.4949|16.0474|16.2669|16.5977|14.8537|15.1327|14.4197|14.0462|3.7438|5.8027|5.3866|8.8555|8.1082|11.6299|11.1701|11.01|
2022-02-13 18:42:21|pink_usa_1128|ANGPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0719|3.2395|2.8485|3.0719|4.189|5.0547|4.2449|4.8872|3.9656|4.1052|4.7196|4.4683|3.6316|4.055|3.6361|3.8628|4.1847|4.6433|5.0295|4.1951|4.9822|3.9684|4.2288|4.9806|5.991|8.2348||11.3739|12.9953|14.5214|18.4601|21.6326|18.9642|17.5227|19.5841|21.5067|12.8714|7.4296|7.2601|9.1814|12.7398|14.1579|12.9053|12.9355|12.8524|13.6377|12.7039|12.558|10.2252|8.9164|10.111|7.659|7.503|6.9202|5.7709|3.8418|6.362|5.1142|5.9876|5.9269|4.5888|3.8927|3.5791|3.1687|2.5415|1.6008|3.2836|3.2261|3.9403|2.4709|3.1276|3.0291|3.4642|3.6694|3.8961|3.3242|4.2306|5.1253|8.0904|8.4789|8.6328|13.4701|3.8078|10.6132|11.171|14.0732|21.7836|17.2544|15.2|18.955|
2022-02-13 18:42:23|pink_usa_1129|AULGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0995|46.5891|46.9377|35.7842|29.7427|26.2572|29.975||31.1369|32.4381|40.1991|48.0995|41.6397|47.17||29.58|33.2281|44.3863|37.4107|29.6544|34.8547|33.7301|10.3635|30.2074|39.502|44.614||44.2887|44.4495|42.3833|43.5451|37.1783|43.4522|41.7327|29.7427|31.834|21.7029|25.3742|27.9319|32.5872|38.714|39.1804|32.4774|39.5678|42.0934|45.6012|44.4899|39.4362|43.8168|39.7726|36.2263|35.0409|32.9071|28.9052|22.4398|13.9963|12.1848|10.7366|16.3418|15.8555|13.0143|8.3234|9.2959|8.2948|7.5988|10.4782|12.8808|15.9699|15.4265|9.601|10.1731|9.1165|8.5485|9.5304|10.1354|7.8315|8.1703|11.6553|13.6107|10.7163|18.5865|21.5874|17.5056|26.0735|27.9428|23.026|22.3461|19.2577|15.5|21.05|
2022-02-13 18:42:26|pink_usa_1130|RMGOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2201|15.4647||15.8543|14.5586|14.2342|14.6824|14.3186|17.4902|18.1804|13.6469|13.0822|12.2437|12.1576|12.0391|12.5327|13.0095|13.0095|6.6033|4.9672|4.9989|7.2405|7.2614|7.2614|7.3|
2022-02-13 18:42:27|pink_usa_1131|VDMCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1135|7.6515|7.725|7.6319|7.8504|7.341|7.153|7.127|7.6564|6.5962|6.844|7.1472|7.5171|8.219|7.535|8.655|9.4485|8.9227|8.8112|9.9824|6.9752|7.0385|7.5083|6.3359|7.0926|6.9029|7.1451|5.5447|6.3309|6.6113|7.696|8.2159|8.6563|9.3861|8.39|
2022-02-13 18:42:28|pink_usa_1132|VODAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0966|10.9753||9.3563||9.1529|10.1454|9.763||8.7461||8.8518|8.2986|8.0952|7.6314|8.7461|9.1529||9.9258|10.0885|||9.519|7.3223|6.7121|7.0782|6.3867|6.6186|6.9221|7.182|6.9983|6.0744|7.2077|7.4631|8.6365|8.7742|8.7742|8.65|
2022-02-13 18:42:29|pink_usa_1133|GFIOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.296||10.74|12.5527|11.7823|10.876|12.0542|13.595|16.3593|16.0732|14.1313|15.4988|13.9945|12.9116|11.4254|11.0538|10.8216|7.4312|5.2018|4.115|2.8424|3.6784|3.4276|3.5577|4.0407|3.5855|2.9353|2.7124|2.6195|3.6715|5.1438||2.8328|3.1683|3.6808|4.1374|3.774|3.5411|3.3547|2.3483|2.7676|3.8336|3.5811|4.3943|5.7551|3.9044|7.4939|11.5303|9.6246|9.6404|8.7354|8.98|10.56|
2022-02-13 18:42:31|pink_usa_1134|KIROY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6594|2.8245|1.789|2.1513|2.6776|4.2153|4.7422|5.9389|5.6388|6.5147|8.0526|8.861|9.6408|8.3898|8.4245|10.3816|10.4811|9.3799|10.1043|8.2943|7.3548|7.7617|7.1635|6.021|5.5983|4.2577|3.7289|2.5562|2.4539|1.0736|0.4345|0.9657|1.4883|1.5962|2.2267|3.056|2.3914|3.2845|6.334|5.4432|4.4518|4.362|4.4235|6.1589|8.0448|7.0413|7.6486|4.1278|7.4365|9.0582|12.5525|11.9933|13.3541|11.48|9.8104|
2022-02-13 18:42:32|pink_usa_1135|SRGHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9427|12.1726|12.0404|10.4119|11.7227|11.0887|12.1504|9.4552|8.2521|10.3165|9.4222|12.3629|10.7578|13.7369|13.4802|13.5147|15.7462|19.0665|13.7057|12.5531|11.9886|10.2679|10.4949|8.0378|8.4891|6.6203|5.7754|7.8015|8.8417|10.3912|10.6487|11.8058|13.115|
2022-02-13 18:42:34|pink_usa_1136|SRHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3614|17.7588|16.8709|17.3473|16.319||14.2176|13.4245|14.2004|12.0261|11.6382|12.2356|12.1536|11.0315|7.5761|10.0429|10.2411|12.4266|12.1772|15.2261|13.9881|14.5239|18.7554|20.7051|14.7748|12.1028|11.4418|11.5805|10.6038|7.4042|8.9861|5.6414|6.1082|8.5382|7.9713|9.6893|9.7143|11.5865|12.134|
2022-02-13 18:42:35|pink_usa_1137|IMPUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4188|10.6482|13.4094|15.7291|19.581|20.8444|23.1667|20.4161|20.9808|28.2198|23.045|22.0731|17.9939|16.9399|17.924|14.9834|14.1365|16.0552|12.3735|8.1806|11.0203|9.2617|9.4767|9.1069|6.398|5.7015|4.2912|4.1966|2.3907|1.4877|2.4251|2.683|4.1966|2.6211|2.984|2.1929|2.0897|2.0123|1.7113|1.3415|1.6597|2.0983|3.4226|4.0246|5.4263|8.3845|3.8485|6.3176|7.9931|11.6239|17.1481|15.3893|10.95|13.71|
2022-02-13 18:42:37|pink_usa_1138|BDVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8018|13.1801|16.825|20.7264|23.5261|26.6674|24.5441|29.4637|34.757|30.4142|31.8548|29.5392|28.6779|34.6321|32.7479|39.2622|38.7952|40.5225|36.7457|43.1702|41.5532|40.7127|43.0416|43.6905|42.5238|43.8151|41.3533|39.7977|36.9352|41.2651|45.4252|19.6513|23.1626|23.6305|21.099|22.7408|30.9845|33.8257|25.2718|24.7619|24.9647|26.2515|25.3546|25.5318|28.1506|16.3761|16.0084|16.9262|20.5805|22.4136|26.0173|25.5353|23.8499|
2022-02-13 18:42:38|pink_usa_1139|APNHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.058|||10.5667|9.7825||11.7516|10.4751|11.5283|10.8186|11.1334|14.1767|13.9096|14.1195|18.7941|20.0344|21.2364|23.9077|25.9016|25.2433|26.9033|28.7636|33.3906|30.8147|30.519|21.8374|19.4047|20.1298|23.4688|22.3049|18.6122|20.2562|20.8138|21.7271|21.6272|21.404|17.3677|12.0313|9.1567|6.3434|6.8626|5.8836|8.2371|5.1123|8.0591|6.8329|8.5139|9.3495|10.9168|18.01|13.24|
2022-02-13 18:42:40|pink_usa_1140|WLWHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8624||1.311|1.5613|1.5488|2.3055|2.4947|2.8987|2.6442|2.5941|2.9627|3.2027|3.3439|4.3711|4.2873|5.1798|5.9511|5.5697|4.5298|5.6759|5.4682|5.234|5.4464|5.0576|5.4632|5.7785|6.529|5.7619|5.186|4.8726|4.5977|4.8565|4.3708|4.9438|4.2239|3.9018|4.5714|4.6794|3.4738|3.2715|3.4462|2.9935|3.1194|3.6323|3.3438|1.6127|1.8997|2.1371|2.5972|3.2453|3.9082|3.83|3.4|
2022-02-13 18:42:41|pink_usa_1141|TLKGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4017|3.2475|4.4006|6.7033|7.7193|8.8828|7.9261|12.1251|11.8011|12.2766|14.9149|16.5894|20.0257|13.3378|15.5359|16.585|18.6095|20.5011|22.9961|17.1971|14.7845|16.043|12.6833|10.6399|9.4749|11.6178|16.4276|13.5349|13.3206|14.3349|16.8804|17.1908|16.0189|16.7562|12.6711|11.3806|10.3159|8.106|7.1461|6.4525|5.1862|4.9684|7.4365|8.5092|10.0417|13.3809|15.6151|19.2769|20.9142|15.0585|15.861|13.8773|12.398|14.3312|15.3567|17.9876|19.013|16.9117|15.8525|13.9122|16.1363|13.4349|12.8094|16.3497|19.6631|25.672|19.4573|9.8545|3.7349|6.6025|6.24|9.29|11.02|13.47|9.99|13.25|
2022-02-13 18:42:43|pink_usa_1142|MRPLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.1806|11.3974|12.1783|9.6566|10.116|11.0413|12.3685|11.3242|13.397|14.6424|16.0077|17.0408|16.8842|11.2521|11.0268|9.561|10.8802|9.0788|9.3705|10.999|10.3913|11.4774|17.4291|22.6614|15.1905|14.4836|15.2663|11.3319|13.3883|9.8224|12.575|5.9658|7.8337|7.5192|11.1314|12.6993|14.7165|12.7099|12.29|
2022-02-13 18:42:45|pink_usa_1143|BRRAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8377|5.4571|3.1378|2.2845|3.2757|4.5618|4.3131|4.711|4.278|4.7771|7.0445|7.3012|6.7664|5.6327|6.5026|9.3269|7.0781|6.5527|7.4795|7.7848|5.9897|7.0454|7.0754|7.9931|7.1915|6.2983|6.2983|5.825|6.1509|4.5436|3.0677|3.6704|3.7864|4.7909|6.2977|7.99|6.6395|7.2488|10.2248|11.0989|7.7872|6.8449|6.2955|7.4329|7.1123|6.6792|6.3961|3.1912|3.8404|3.2961|5.4731|5.3595|6.8673|6.9664|8.5525|
2022-02-13 18:42:47|pink_usa_1144|SPPJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3019|2.8198|2.9795|3.3415|3.5457|3.3322|3.7127|3.2208|2.6124|4.0097|4.1768|4.019|4.7894|5.6526|6.5678|6.4026|6.0673|6.5536|6.1513|6.1513|5.9382|5.1826|4.5|3.9|2.56|3.155|1.275|1.53|1.51|2.2|3.14|2.94|2.7|2.74|
2022-02-13 18:42:48|pink_usa_1145|JSEJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8145|3.4302|4.1778|5.3212|7.3881|7.2122|7.564|7.5899|9.2886|10.8428|9.5236|8.5556|7.3526|8.5929|8.7646|8.5387|7.6984|8.4212|7.1634|6.84|7.7255|7.4996|7.2646|8.1953|8.8786|9.4422|9.4242|9.4513|8.105|7.5357|9.2455|11.0777|10.6756|10.9512|9.5925|9.2916|8.7461|11.5204|14.6239|9.893|9.8746|9.8746|10.721|9.0753|8.0878|8.3699|5.2289|6.6301|6.5596|7.6499|7.61|7.75|6.895|7.35|
2022-02-13 18:42:50|pink_usa_1146|MOTUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4837|5.3938|5.1174|5.0247|4.6038|5.2759|1.3634|1.6322|2.1651|3.8165|5.98|6.1558|6.83|7.13|
2022-02-13 18:42:51|pink_usa_1147|NMPNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.43|3.4|||3.5|3.55|4.36||2.47||2.47|2.47|4.55|4.51|7.7|3.45|6.47|10.75||||||
2022-02-13 18:42:51|pink_usa_1148|DSTZF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6822|7.3578|7.0635|8.8294|9.2218|8.94|9.4|4.05|4.64|4.24|6.53|7.89|12.89|13.08|11.43|
2022-02-13 18:42:52|pink_usa_1149|TBLMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3549|8.5493|10.058|11.9376|13.2031|15.1558|16.6274|14.8402|17.6027|18.8138|17.3074|19.003|17.3958|20.8212|23.8544|20.3732|22.9007|25.9725|22.1592|20.6089|21.8791|18.097|19.705|21.1678|20.063|23.51|19.3421|17.5964|16.3341|15.8399|16.9399|18.9629|21.7115|22.7848|25.5443|22.0309|22.4632|28.0594|24.8082|18.0133|15.2506|14.8913|14.5322|14.6407|13.0575|13.9966|9.3267|10.2751|10.4146|13.5855|14.3569|14.8933|12.5102|11.2105|
2022-02-13 18:42:54|pink_usa_1150|LTGHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7441|10.4504|11.4603|10.4059|11.4941|11.8959|11.0994|10.3619|8.8111|8.4994|6.7609|7.1733|7.7037|8.9651|7.2542|10.1053|7.2391|5.9615|7.4115|8.7788|6.498|6.4514|6.5761|6.8987|5.9359|5.7982|7|4.0466|3.9527|3.8092|4.3929|4.9569|6.2382|5.9463|5.81|
2022-02-13 18:42:55|pink_usa_1151|AVSFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6096|23.3346|25.1937|21.9741|19.6165|21.9243|20.3852|18.8086|21.831|22.9844|24.4467|26.4489|25.2116|22.6319|21.2693|22.0221|24.5108|26.5617|25.1406|30.2333|27.7599|28.2669|36.4628|34.5962|31.3163|27.5525|28.6388|24.9226|23.9348|23.9348|25.2061|25.2061|25.5713|18.9226|19.5974|19.5974|21.0732|21.0732|24.53|
2022-02-13 18:42:56|pink_usa_1152|LEAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25|18.75|1.25|2.5|0.875|1|3|8.75|9.25|6.25|7.25|5.5|5.125|4.25|1.75|1.25|1.875|2.5|1.5|1.025|1|0.75|0.75|0.75|0.5|0.625|0.5|0.75|0.875|0.7|0.54|0.5|0.8|0.48|0.58|0.7|0.85|1.5|1.3|2.75|3.5|5.17|3.75|2.732|2.59|2.51|2.29|2.45|2.45|1.93|2.55|2.05|1.59|1.8|2.28|2.38|1.8725|1.9|2.35|1.5201|2.73|5.8|7.3|13.5|18.8|24.5001|31.5|
2022-02-13 18:42:58|pink_usa_1153|CLCGY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.0569|10.3452|8.691|10.1382|8.8159|10.2867|11.1343|12.3|13.592|12.3422|11.6964|12.2253|10.5776|12.1486|15.5547|16.1029|17.8781|19.4029|21.0829|23.6091|26.4722|30.5291|25.4645|25.7265|24.9651|23.3899|23.6217|32.6218|29.4975|25.2863|27.276|31.7962|34.1497|35.7707|39.7717|35.6216|39.49|
2022-02-13 18:42:59|pink_usa_1154|PKPYY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4792|||20.9375|24.2624|19.6435|18.8707||28.0814||19.7693|19.7693|19.7693|19.7693|18.285|19.1831|20.9236|20.9236|11.8505|16.2019|16.855|16.855|19.188|19.188|19.3|
2022-02-13 18:43:00|pink_usa_1155|BCDRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2722|4.7977|3.4108|6.4008|8.9887|8.4339|7.8647|5.6146|7.194|5.9204|6.9292|6.4609|4.6968|4.494|5.0881|3.6419|4.9485|5.1192|4.8275|4.3392|5.5171|6.0774|6.456|7.791|7.4614|6.7165|5.7198|5.6999|4.5091|3.9395|3.6706|3.0996|3.6889|4.2704|4.8057|5.5628|5.8636|5.8687|5.9451|4.7849|4.6104|3.9343|4.669|4.306|3.8201|3.8969|1.9468|2.2515|1.6754|3.0277|3.3614|3.8575|3.5266|3.068|
2022-02-13 18:43:03|pink_usa_1156|BBVXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0027|9.7263|6.1987|9.1928|14.5279|15.7784|11.6056|8.922|11.0396|8.8481|10.0464|9.2339|6.6894|6.7469|7.0218|5.2838|6.0738|7.3501|7.8796|7.1121|9.357|9.8494|10.412|10.8051|10.4873|8.1401|8.77|8.5419|7.6588|6.4175|5.6322|4.9279|5.134|5.6238|6.6265|7.054|7.4473|7.2592|6.6265|6.231|5.7031|4.509|5.2874|4.7909|4.6833|5.105|3.1624|3.2129|2.591|4.8535|5.1261|6.2151|6.6294|5.935|
2022-02-13 18:43:04|pink_usa_1157|CIXPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1217||3.2681|4.5216|5.1807|5.8259|5.4728|5.2532|4.8625|3.8558|4.1112|3.3381|3.0922|2.5651|2.1522|2.4333|3.0043|3.7912|4.2605|4.4215|4.1287|4.199|4.4761|4.1263|3.1847|3.0349|2.7755|2.4987|3.0031|1.8293|2.121|2.2232|2.5952|2.8131|3.3|3.07|2.665|
2022-02-13 18:43:06|pink_usa_1158|CAIXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9708|1.1201|1.0455|0.9478|1.5544|1.6564|1.5337|1.6173|1.4877|1.2778|1.2431|0.9718|0.9199|0.7882|0.5761|0.6418|0.9087|1.172|1.372|1.4411|1.3615|1.3879|1.1959|1.3751|1.058|0.9327|0.8215|0.7559|0.9417|0.536|0.6463|0.7072|0.8424|1.0043|1|1.02|0.875|
2022-02-13 18:43:07|pink_usa_1159|MPFRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0023|4.4244|5.0249|4.9064|5.333|5.6728|6.8263|6.4549|6.5972|5.8272|5.2619|5.9651|4.859|4.2111|28.1457|3.4418|3.2488|4.2058|4.6239|5.2753|5.4361|5.4522|4.7365|4.5596|4.825|4.7767|4.3586|4.1897|5.3165|4.5617|4.6758|3.12|3.2353|3.5833|3.6983|3.8369|4.2081|4.4163|4.02|
2022-02-13 18:43:08|pink_usa_1160|BNDSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1066||6.7476|7.4416|6.4083|6.7492||||5.7903|3.0882|4.2518|4.3041|2.6705||3.9949|3.7771|4.6595|5.3219|4.478|4.0979|3.9686|4.0903|2.8341|2.6012|2.803|2.8625|2.001|2.4033|3.0295||3.586|3.576|3.4406|2.9163|2.7602|2.2313|1.8015|1.9144|1.6277|2.2152|1.0506|0.751|0.6826|0.85|1.095|1.38|1.67|1.28|
2022-02-13 18:43:10|pink_usa_1161|BNKXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6149|25.751|23.9082|23.9082|18.0191|9.0095|9.2|15.1899||||||
2022-02-13 18:43:10|pink_usa_1162|BKIMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5555|9.8471|9.2229|8.5978|7.4647|7.0728|6.4588|6.211|6.4433|3.5066|4.5138|4.2082|5.2996|6.3387|4.9633|5.687|4.819|
2022-02-13 18:43:11|pink_usa_1163|BKNIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6538|18.2051||16.936|13.1725|12.0784|13.2162||2.3807|2.3807|10.7655|10.2054|9.1551|9.1026|10.643|10.643|12.8522|14.8546|13.8436|14.1664|14.6422|18.9987|19.0598|18.8162|19.04|20.7861|23.8226|23.7291||29.0771|7.6105|8.1528|1.2715|7.0485|5.8518|4.7192|3.9075|3.3363|3.9083|4.8234|4.995|4.1561|3.2982|2.6309|2.6691|2.0399|2.6691|2.4174|2.1113|2.3455|2.3658|1.1908|1.6915|1.7299|1.9486|2.2141|3.2681|4.0722|5.2939|5.1273|5.5596|5.0936|4.7819|4.801|4.3495|4.4768|4.7782|4.3253|4.6227|5.2408|5.3743|6.0153|6.0481|6.3042|6.7048|6.6421|6.5292|5.5297|5.0538|4.5377|4.2739|5.2932|2.4787|3.4037|3.1291|3.9313|5.0678|5.1072|5.78|5.0365|
2022-02-13 18:43:13|pink_usa_1164|TEFOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5364|16.472|13.8625|16.2718|20.5714|18.6342|17.532|15.2786|19.2426|17.5107|19.5274|18.0495|14.8537|13.0465|12.7386|10.3432|10.9407|10.9892|12.0308|11.1829|12.3941|12.3941|12.5717|14.0389|12.869|12.6601|11.3648|11.9999|9.9442|9.0334|9.2757|8.9506|9.3781|8.1617|10.2566|9.3996|9.7487|8.7149|8.8419|7.6584|7.0826|7.663|7.7672|7.6292|6.9026|6.7682|4.3981|4.58|3.24||||||
2022-02-13 18:43:14|pink_usa_1165|ACSAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1492|3.7009|3.4944|3.8089|4.4436|4.2557|4.5043|6.0311|6.4218|7.0031|6.0856|7.1926|6.6244|6.4588|6.6783|3.1962|4.5587|4.0798|6.0877|5.9701|5.2059|5.3235|5.098|
2022-02-13 18:43:16|pink_usa_1166|FRRVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3118|5.4123|6.076|7.8774|7.3145|7.4974|7.8481|7.5389|7.0272|8.7425|10.8575|11.7476|11.2183|13.2715|14.7484|15.9826|16.8564|15.0522|15.5032|16.8697|17.8635|19.6158|18.8043|16.9304|15.5345|17.0796|15.5664|17.4076|19.5338|18.9754|20.2087|18.3225|18.2729|18.9628|18.67|21.7631|24.4061|27.3461|28.8332|22.7162|25.9387|23.9923|27.4138|25.6294|29.2933|29.3032|30.89|
2022-02-13 18:43:17|pink_usa_1167|GASNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3476|2.3167|2.0696|2.7159|2.6565|2.0564||1.7969|1.8982|2.2272|2.436|2.2462|2.2209|2.0564|1.5122|2.0437|2.2145|2.3727|2.6068|2.5119|3.1953|3.5116|4.1193|3.779|3.3066|3.0465|3.1059|2.6417|2.7363|2.7906|2.5733|2.9185|2.6479|3.1672|3.5111|3.3662|3.4891|3.6659|3.8657|4.3863|4.1044|4.6467|4.7367|4.4944|4.2995|3.0974|3.307|3.6267|4.3519|4.7165|4.9831|4.9432|6.48|
2022-02-13 18:43:19|pink_usa_1168|IBDRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3352|20.62|17.3244|19.5911|24.5093|23.884|21.3662|16.5586|19.6286|19.7117|22.1741|22.4363|17.5964|16.1375|15.2247|11.6502|13.0195|14.5886|14.3558|14.6946|16.8615|18.2504|20.1639|22.5226|21.767|21.0654|20.5484|20.6977|20.0531|22.2162|21.0213|19.8944|21.0385|20.3559|22.365|25.7064|26.7802|25.4147|24.6072|25.8048|25.8216|27.8995|31.6502|35.5765|37.3398|37.3988|34.7251|42.1064|47.2913|54.2718|49.765|48.2866|43.0882|45.6262|
2022-02-13 18:43:21|pink_usa_1169|IBDSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6938|4.7935|3.9552|4.4896|5.8752|5.6068|5.057|4.1429|4.7058|4.9004|5.4196|5.4521|4.5484|4.072|3.9393|2.8956|3.4265|3.926|3.7364|3.676|4.122|4.716|4.9214|5.5815|5.2577|5.0372|4.9628|5.0734|4.9248|5.2874|5.225|4.8243|5.2261|5.066|5.6246|6.3947|6.7005|6.3937|6.0734|6.3191|6.3992|6.7388|7.8987|8.8727|9.3241|9.2786|8.2479|10.4211|11.6986|13.6062|12.4976|12.0463|10.7334|11.5104|
2022-02-13 18:43:23|pink_usa_1170|AMADY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3254|13.5406|14.0254|16.4733|16.7234|20.3892|21.9784|23.6756|27.5596|31.3861|37.5525|36.2005|36.8144|32.9894|37.0047|39.6561|36.8649|38.6105|41.4984|39.7034|39.6151|46.7108|42.5558|48.5844|56.8345|61.9342|69.4782|71.1233|76.7452|93.2367|67.0589|76.1697|76.3566|70.9057|81.8051|51.475|52.9|52.9|73.62|71.49|70.348|66.69|66.87|
2022-02-13 18:43:24|pink_usa_1171|CDNIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0077|16.0891|18.6031|19.5401|20.0777|21.71|18.18|
2022-02-13 18:43:25|pink_usa_1172|ANNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.2436|102.8744|103.8609|105.0008|115.7289|126.6142|137.8842|131.591|148.2291|184.3884|173.6891|215.3369|191.5723|174.1872|168.2005|146.8402|173.6603|201.5|180.7|193.45|115.5|133.9|136.705|175.5|159.35|175.17|164.6|155.964|
2022-02-13 18:43:26|pink_usa_1173|ACXIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5566|86.0541|73.0195|84.8909|97.4257|94.9516|81.4027|55.2518|63.9252|53.0816|82.9933|75.2682|68.8895|69.055|58.6805|42.0978|51.2623|61.1639|47.7129|42.397|47.1277|45.2826|69.9437|73.1382|58.7674|56.9426|63.4411|60.6369|57.5481|70.212|61.4253|56.8572|61.5137|61.4714|68.1981|77.9606|72.4107|71.7181|68.8073|74.935|82.3874|79.3699|102.0927|96.524|100.1547|96.9239|96.9144|101.5801|108.8822|139.1946|166.4806|152.7746|174.5|192.5|
2022-02-13 18:43:28|pink_usa_1174|GIKLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9404|3.9669|3.4053|3.4009|2.2446|2.8337|2.9943|3.7307|4.2171|4.1948|3.753|4.7303|6.8499|7.4033|7.872|8.5261|8.4842|9.8522|10.8425|12.6435|12.4985|9.7071|9.1192|9.8691|9.5359|10.508|10.7539|10.3294|10.7297|9.8653|9.3046|11.8681|13.8999|13.6626|13.8671|12.9586|15.0387|14.1421|12.4348|12.872|12.6802|15.447|17.549|15.7892|15.8381|13.6872|15.2056|13.2865|13.86|13.41|9.29|
2022-02-13 18:43:29|pink_usa_1175|GIFLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6067|7.3786|6.3115|8.037|8.7181|7.4921|7.0686|5.0655|7.3809|6.3272|8.2613|9.0211|8.5422|7.5824|10.0342|11.2822|16.0483|15.4841|18.5673|17.4068|19.717|22.7739|26.8838|26.6327|19.7801|19.1726|21.2624|19.61|20.5577|22.4288|21.17|20.9465|20.9371|18.1763|21.3839|28.1392|27.1672|27.7504|26.7794|29.9374|27.4701|26.0009|25.4663|27.1635|29.2946|34.0384|31.2055|30.9447|26.656|28.628|25.8718|26.16|25.8215|18.438|
2022-02-13 18:43:30|pink_usa_1176|GIFOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|13.4491||14.2865||||15.1537|15.496|14.8639|14.2746|14.1495|15.2306|14.1403|14.7759|14.6768|14.3537|16.1075|19.5229|19.299|22.5229|22.5229|20.637|18.9095|17.4676|17.9288|19.0837|19.6655|22.4292|19.2608|17.9125|16.2946|18.5513|16.7227|17.972|15.25|10.49|
2022-02-13 18:43:32|pink_usa_1177|ENGGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3154|4.8249|5.0198|5.4341|5.3366|3.5334|4.898|4.954|5.5708|5.8137|4.579|4.8492|5.0398|4.3622|5.5967|6.0501|6.5504|6.8689|7.2371|7.775|9.2964|9.559|10.1234|10.1778|9.2006|9.2232|9.5375|9.6903|9.9006|9.3682|10.3212|9.0226|9.4587|10.0559|10.4503|10.7401|9.8201|10.9767|10.6705|10.9519|11.5975|10.9359|9.5224|11.0593|8.4743|10.395|10.3701|10.4251|9.9379|10.7285|10.7234|11.61|
2022-02-13 18:43:34|pink_usa_1178|ISMAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5309|8.2119|7.8633|6.0939|5.5143|5.4717|3.4773|4.6719|6.599|5.4615|6.0537|7.4007|8.0433|9.3969|8.5594|6.98|4.8|5.7|5.27|5.12|4.725|5.83|5.05|6.56|5.31|6.4|7.314|7.76|6.697|6.88|5.79|5.73|4.63|5.49|5.01|4.39|5.5145|4.04|3.85|3.9088|4.232|4.44|4.54|5.475|5.3064|
2022-02-13 18:43:35|pink_usa_1179|RDEIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5977|3.392|2.5628|3.0318|3.4003|3.6683|3.552|2.3894|3.1444|3.3175|3.8831|4.2093|3.3536|3.0113|3.4952|3.203|3.7537|4.0652|4.1895|4.427|4.6757|5.4324|6.8673|7.7427|7.3055|7.7816|7.2213|7.1678|7.2219|7.695|7.8785|7.9695|8.0795|7.0188|7.1666|8.4169|8.5213|8.6001|7.7263|8.3572|8.7582|9.239|9.3058|9.2974|8.9112|8.7149|7.1141|8.5936|8.8468|9.5331|8.0479|9.273|10.1694|10.465|
2022-02-13 18:43:38|pink_usa_1180|PGUUF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8695|2.0182|1.7098|1.3498|1.4569|0.7838|0.8544|0.7168|0.9939|0.0003|0.9427|0.8219|0.676|
2022-02-13 18:43:38|pink_usa_1181|PGUCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6084|6.3869|4.0489|3.7383|6.2872|4.5166|5.7363|6.4117|5.0439|4.4411|
2022-02-13 18:43:39|pink_usa_1182|PHMMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.4213|32.1902|25.6329|41.1319|34.0978|38.509|53.7695|46.4969|35.1111|22.9146|21.602|22.2947|16.6912|19.5526|23.4869|24.0234|43.874|53.0544|103.3667|118.9745|82.8599|111.6721|94.36|90.95|62.95|
2022-02-13 18:43:41|pink_usa_1183|SMIZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6745|5.5118|2.5905|5.5852|8.2739|8.1344|8.4598|6.0427|8.1902|7.995|10.756|10.6817|7.3065|4.4495|6.6227|4.8897|6.2872|7.3351|6.3722|6.7403|8.9871|11.3755|12.3667|11.8947|10.0358|10.5756|11.6825|12.2734|12.8811|12.6625|10.4285|9.7821|11.8354|10.8332|13.4008|14.4698|14.2446|13.2304|13.8765|13.3991|11.0352|8.971|9.1764|9.2762|8.211|8.691|4.35|4.3042|3.28|7.27|7.475|7.285|7.182|5.9801|
2022-02-13 18:43:42|pink_usa_1184|ATVDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6367|7.9851|7.2592|6.7431|5.5032|4.1189|4.1614|3.9932|2.6441|3.5041|2.6542|2.2886|2.412|3.3522|3.8365|4.0121|4.2828|3.665|
2022-02-13 18:43:44|pink_usa_1185|IDEXY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8918|3.0216|3.8706|4.437|4.8755|4.6269|5.1852|6.4245|6.0798|6.7974|7.3206|7.4667|6.9702|7.1919|8.3876|10.5652|11.7133|10.7082|11.0116|13.7031|12.6378|12.4414|12.3554|11.6381|12.5609|13.7913|14.4427|15.9603|13.9019|14.1539|14.8516|15.5321|14.6601|17.0266|17.5871|16.2535|16.1729|13.9975|15.2442|12.8534|12.8582|14.0058|14.2283|15.0431|16.4232|12.0937|13.1232|12.8346|14.9649|17.2969|16.6442|17.7373|15.58|
2022-02-13 18:43:46|pink_usa_1186|SVNLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8717|2.9549|2.4759|3.2248|3.308|3.5064|3.0493|2.6028|2.7954|3.536|3.314|4.1283|3.8744|4.8215|4.5191|4.908|5.5152|5.9297|5.8408|5.6316|5.622|5.6932|5.4349|5.3108|5.1152|4.9973|4.5646|5.3347|5.4696|5.6681|5.718|6.1642|5.6312|5.3489|4.8038|5.566|4.8215|4.9128|4.5716|4.2817|4.9614|3.8143|4.3939|3.8798|4.6744|5.2901|5.5337|5.368|5.275|
2022-02-13 18:43:47|pink_usa_1187|NBNKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3001|7.2493|7.758|6.711|6.3914|7.4243|5.189|6.484|6.9995|7.7808|9.3104|10.3865|12.1335|11.855|
2022-02-13 18:43:48|pink_usa_1188|NRDBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9069|8.2283|7.4109|8.4607|6.5238|6.915|6.1821|6.0032|6.974|4.9433|6.3994|6.9373|7.5703|9.3437|10.5233|11.9183|12.19|
2022-02-13 18:43:50|pink_usa_1189|SWDBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.3984|15.2892|14.6884|15.5014|13.4813|11.9928|11.9333|9.6325|6.5067|2.3816|1.3481|2.7306|5.565|5.5065|5.655|5.2095|7.8085|7.7971|9.8306|9.0877|6.5245|7.474|9.5887|8.709|10.9518|11.3305|14.4646|13.8413|15.2496|17.1543|17.3865|16.9936|16.3637|16.0585|16.7209|16.2318|15.6096|15.4386|14.9532|14.877|16.7858|17.5909|18.2612|18.4396|21.204|18.7576|19.3081|17.7506|19.6823|17.933|16.0551|13.8443|13.0359|13.5595|10.8311|11.9702|15.5255|16.1226|17.7321|18.1439|18.6354|20.12|
2022-02-13 18:43:51|pink_usa_1190|SVKEF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2212|6.1004|2.7026|3.4993|5.486|5.6473|5.3396|4.6389||6.1717|7.1697|6.3408|4.7991|4.94|6.1502|4.9931|6.7884|7.0785|8.7528|7.8328|9.1009|10.5183|11.7798|11.6323|11.2333|10.4353|11.1553|11.4068|9.7413|9.0127|9.1601|7.1477|8.3968|9.0561|10.4786|10.2444|11.0425|9.9929|8.8045|8.1886|9.5331|7.9804|9.2881|8.784|8.4013|8.728|6.441|7.9841|8.0746|9.6195|11.5751|13.0988|13.847|12.95|
2022-02-13 18:43:53|pink_usa_1191|VOLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7221|4.0481|3.8666|4.4737|6.6925|6.1071|7.3358|8.3838|10.6279|12.3227|12.2432|11.3759|6.9021|8.456|10.5014|7.6755|10.1761|9.9665|11.0478|10.842|11.6766|9.7615|11.8126|11.2375|8.4112|8.3418|9.3492|10.5159|7.8455|7.4267|8.0746|8.9595|8.9437|9.1254|11.464|13.585|15.6239|15.089|14.3489|12.7758|14.9287|10.6145|12.1916|14.1027|12.496|14.9863|10.3516|14.1919|17.3159|21.0201|22.6937|24.3847|22.435|23.135|
2022-02-13 18:43:55|pink_usa_1192|VLVLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1476|8.3556|7.6064|8.905|9.1467|11.6032|14.0827|15.3102|15.1765|14.4635|12.8613|14.8249|10.7894|12.9114|13.9606|12.3817|14.817|10.4638|13.9695|17.2701|21.2844|22.676|24.4606|22.32|22.92|
2022-02-13 18:43:57|pink_usa_1193|VOLAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2386|3.2856|||7.6392|6.8145|8.1937|||12.6961|14.846|13.4019|10.2218|11.3576|11.9822|8.8346|10.3841|11.7591|11.9417||11.9173|10.1407|12.7691|11.9385||11.9385|10.0421|10.0671|9.0813|8.3378|8.7137|8.7555|9.6076|9.9418|12.2393|14.637|16.0824|15.7565|15.7565|13.8016|14.6203|11.7798|12.7406|15.215|13.604|13.8546|9.1738|14.2305|16.1995|20.0033|23.449|26.4407|22.4885|23.14|
2022-02-13 18:43:59|pink_usa_1194|ERIXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.998|5.7953|7.1795|7.2733|8.1679|7.5483|7.8956|8.7272|8.5957|8.7202|9.607|11.5276|7.8637|8.0557|8.2157|7.4019|7.5932|8.2752|10.4542|10.3009|11.7577|10.4819|11.4042|10.6917|11.1513|10.9097|11.5869|9.3562|8.6662|8.7858|9.071|7.2283|6.5729|5.6091|6.2838|6.9266|5.5368|6.2549|6.332|7.4608|8.7279|7.7756|9.2482|9.5231|8.0995|8.6395|7.4614|9.2678|10.226|11.5553|13.0378|12.6295|11.6306|11.15|
2022-02-13 18:44:01|pink_usa_1195|SDVKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8568|9.8123|11.698|14.49|14.8478|11.914|12.3076|9.1233|8.2647|4.4722|4.1216|4.9489|8.1912|8.8887|9.23|9.8273|11.5088|14.5355|13.9227|13.0156|9.4958|8.8913|10.942|9.9632|10.9413|12.3147|12.2587|10.9118|11.5348|10.9938|11.3545|11.7779|9.4589|8.3952|9.5738|10.3769|7.0237|7.5701|8.9977|9.446|9.7273|10.8978|13.3932|14.4442|15.7489|16.0959|16.6372|16.8195|17.1943|12.891|15.4625|17.6553|15.0221|19.1128|13.6831|16.9751|19.0001|23.4902|26.6967|25.71|23.24|26.29|
2022-02-13 18:44:04|pink_usa_1196|IVSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7115|2.507|2.1781|2.5044|3.2893|3.1915|3.3818|2.9821|3.628|3.7871|4.4366|4.2642|3.1201|3.451|4.0089|3.6344|4.4308|4.8595|5.6635|5.9769|6.3028|6.846|7.1945|8.0017|7.3879|7.7011|8.4145|8.4931|7.316|7.871|7.4448|7.5461|7.9698|8.3417|9.356|11.118|11.2217|10.5366|10.1035|9.4225|10.7935|9.6176|10.5114|11.6129|11.5943|13.1869|10.5156|12.9179|16.1197|17.1625|19.5179|23.3379|21.8949|23.7269|
2022-02-13 18:44:06|pink_usa_1197|IVSXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.189|2.3441|2.008|2.4303|2.9405|3.1456|3.1629|3.065|3.4446|3.6222|4.1637|4.1719|3.3008|3.31|3.922|3.3044|4.2051|4.8498|5.5042|5.0857|6.0149|6.2347|6.8742|7.6761|7.292|7.2397|8.0729|7.8928|7.1405|7.8206|7.3318|7.1283|7.8885|8.0979|9.0233|10.5845|10.6945|10.1784|9.7629|9.1159|10.7031|9.7747|10.5203|11.5215|11.4021|13.194|10.676|12.5606|16.0811|16.974|19.4911|22.8457|22.3482|26.4|
2022-02-13 18:44:08|pink_usa_1198|ELUXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||32.9102|32.5108|29.076|29.4293|30.7962|26.615|31.3591|32.5634|36.3706|37.4236|40.5017|47.9549|51.8342|45.5612|54.4754|11.2228|8.5933|11.5541|13.0863|14.1687|12.7771|16.9518|12.9249|10.824|8.698|8.8052|9.1918|9.7317|7.1082|10.2971|12.5377|14.3701|10.8582|11.3455|11.4172|14.8962|16.293|16.5738|15.3531|15.0207|14.3452|18.0116|18.1756|17.3596|19.1869|21.2173|23.3898|11.9303|13.6436|16.6105|24.8491|23.8413|21.2119|16.9645|16.56|13.3039|12.3087|9.1137|8.1185|14.849|23.9627|24.4865|24.4393|24.5526|26.2251|30.3234|27.8281|26.6718|16.6629|17.5197|24.0932|23.1157|28.8001|30.9761|31.0338|30.3346|31.4509|31.8076|27.6454|32.0158|33.3313|37.0882|37.1072|40.7784|36.4878|31.2632|33.9453|36.2104|33.5465|33.2353|38.2247|45.1569|47.1829|44.8387|43.7845|32.1964|31.0581|30.5095|37.1414|37.4385|35.0491|36.5499|20.7385|28.7253|40.0069|40.7655|50.2336|49.8745|43.0298|48.61|
2022-02-13 18:44:10|pink_usa_1199|SKSBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4336|7.92|6.72|11.6399|11.8159|13.7999|14.3999|12.4799|14.1199|14.9599|16.7199|13.2079|12.1199|11.9599|13.6271|11.9999|12.3359|12.8559|14.5679|14.0395|16.9049|17.0317|19.7787|20.3969|18.3|18.7229|19.7009|19.3275|18.5336|17.3381|20.167|19.4826|21.1708|21.2164|21.9008|21.5997|20.9188|18.5336|18.6157|15.8872|18.5733|14.053|17.11|16.8701|18.9021|20.7923|14.7909|18.4295|19.7999|27.9008|27.6603|27.3|25|23.3|
2022-02-13 18:44:12|pink_usa_1200|SKBSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7665|15.687|15.4185|17.1061|18.381|16.1912|16.9425|18.1013|17.9942|16.6106|15.8319|18.4332|17.8615|19.9958|20.6439|20.3848|21.0846|19.7971|17.7664|16.9973|15.5878|17.6432|13.769|17.4335|16.8492|18.847|21.5798|14.2201|18.046|19.4501|24.9192|25.4463|27.48|25.84|25.55|
2022-02-13 18:44:13|pink_usa_1201|SKFRY|total_return_price|0|||||||||||15.2432|18.6965|21.198|23.0212|23.3793|23.7373|26.481|25.6255|29.1494|18.5172|18.7558|23.3554|23.714|31.0012|35.8394|11.1861|11.6047|12.5021|10.8272|13.8778|7.597|5.9818|8.3148|8.0928|8.6365|7.6702|9.0591|10.0475|6.5157|5.1151|4.8715|5.9068|7.0637|7.9162|8.6469|8.5251|8.5251|8.038|8.0984|9.9356|10.854|9.5667|10.9776|11.6263|11.9351|11.565|12.8018|13.0219|14.7665|10.4678|11.9632|9.1372|6.2174|5.7773|7.0955|9.3258|11.4047|12.4775|10.8381|8.4109|6.7049|7.7168|7.1461|8.1083|6.9864|9.832|11.9228|13.0824|11.3791|13.0372|13.0783|15.1199|17.1192|19.9927|18.9051|19.3084|19.8038|23.4615|24.4814|5.8708|7.5237|8.0937|9.4331|9.281|8.4955|10.8405|12.0159|13.3524|13.3144|10.9103|12.7752|10.6883|8.68|6.8555|5.9296|8.6244|11.0695|12.0503|12.4777|12.807|16.4143|20.3845|20.6976|21.0865|13.8218|15.3463|17.7605|14.8105|16.3157|19.1089|18.483|18.6838|21.8329|20.6608|20.8023|20.6649|16.8761|16.8842|21.3737|18.9731|15.2877|13.3192|15.1378|13.7617|14.8024|15.7829|17.611|18.0013|19.341|19.6515|18.7817|16.9537|18.1051|13.8758|15.8538|17.5465|15.8205|19.2344|13.2|18.1487|20.1458|24.9971|28.5|25.62|23.61|23.79|
2022-02-13 18:44:17|pink_usa_1202|SKUFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.642|8.2286|6.5287|9.5747|15.3622|14.8267|14.5964|14.9742|19.4761|23.9858|24.4521|23.1749|18.0534|17.636|21.1724|15.6256||21.297|21.6385|23.1237|23.3315|22.8529|22.7458|22.8957|18.5493|18.6639|23.1954|20.3037|15.0581|14.1941|15.8692|13.8423|15.2989|16.5998|18.5053|18.6427|19.8337|22.7194|19.0641|16.9411|18.661|13.3293|15.2987|15.8728|16.3436|19.8432|12.9534|18.3101|19.6736|19.9658|28|25.8259|24.6883|22.88|
2022-02-13 18:44:18|pink_usa_1203|TLSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4759|||7.8366|7.9988|6.9989||9.0094|9.1878|7.5394|7.2691|7.2908|7.4313|6.9509|8.5322|7.9008|8.2716|7.9887|9.5148|10.3056|9.28|9.5328|9.0299|8.5453|8.3034|8.1681|7.2999|7.036|7.0568|6.3728|6.4161|5.9768|6.2839|6.8414|7.2919|7.0294|7.4203|7.4821|7.5756|7.803|7.5186|7.6127|7.7761|7.5633|6.2593|6.7426|7.3226|7.8112|8.1611|8.3843|7.9277|7.76|
2022-02-13 18:44:20|pink_usa_1204|ATLKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1959|4.6956|3.8362|3.0369|2.7175|3.1169|2.917|10.4873|7.9122|9.9502|11.8444|11.6286|9.5666|9.84|10.19|12.3199|14.3894|5.616|5.5999|6.1256|6.4384|7.4863|8.3816|8.3056|9.7031|11.6015|14.1327|12.7353|15.952|17.3495|17.1649|8.8857|8.9648|7.541|8.7538|8.7591|6.3017|4.5193|4.0183|5.5528|7.3654|8.1649|8.7345|8.1203|10.1922|13.7288|14.1298|14.0725|11.7071|12.0776|14.1181|11.7679|14.2943|15.9687|16.2859|14.4519|18.3317|16.3676|16.995|17.7923|18.5295|17.5503|20.4193|18.2797|15.6406|16.4213|15.9799|16.2099|19.4372|20.4461|23.0438|26.4343|28.1093|29.8148|30.0338|27.8518|26.9638|21.8104|26.1991|30.3129|31.2155|39.5648|27.2069|41.416|46.6627|50.8937|58.1804|62.2959|64.8286|69.37|
2022-02-13 18:44:22|pink_usa_1205|ATLCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5234|3.7752|3.3862|3.1293|||4.3123|4.3123|4.806|4.8107|5.0483|6.5922|6.5922|7.1887|21.2491|8.218|9.7797||11.4182||16.1545|16.0521|8.0132|7.9364|6.9892|7.4756|7.7828|5.5555|3.8965|3.6866|4.3678|6.1044|6.835|7.3856|7.7471|9.2522|12.2734|12.6241|12.4814|9.4538|10.1789|11.9888|10.5312|12.0545|13.6293|14.3909|13.5078|15.7402|14.2203|15.6749|16.2677|15.7716|15.8448|18.0762|16.5566|13.7082|14.8454|14.5165|15.8083|17.8551|17.9585|20.8879|23.3878|25.3837|26.0603|25.6007|30.5099|25.525|19.5751|23.4589|27.074|26.2578|34.4757|26.7662|36.9352|42.1851|43.9722|51.5577|52.6755|51.738|55.575|
2022-02-13 18:44:25|pink_usa_1206|ATTLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.6188|19.8423|21.1488|19.5509|20.6788|25.0966|26.6005|28.3864|30.1159|34.966|36.2678|33.5091|24.6266|25.5195|21.2898|23.4987|25.2898|27.334|33.9332|28.8793|36.0515|39.7054|44.172|49.2441|52.814|58.0756|57.8|
2022-02-13 18:44:26|pink_usa_1207|HUSQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6635|4.6635|4.1741|5.5942|5.9384|6.4118|5.0778|5.1638|5.6372||6.8679|5.4899||4.9747|5.2856|3.8909|4.6016|5.2501|5.1613|5.0635||4.7526|5.8808|7.2608|6.6166|6.1657|6.405|6.9528|6.1381|6.1657|7.5369|7.5461|7.2824||9.3866|9.094|9.3835|8.8805|9.0921|8.5012|7.823|6.7359|7.3584|8.4438|7.7214|7.626|4.4287|8.047|10.42|12.6717|13.9335|13.2982|11.8698|16|
2022-02-13 18:44:27|pink_usa_1208|HSQVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0426|10.4355|6.691|5.2607|7.9823|10.93|11.2347|10.8158|9.9296|11.1389|12.9062|12.4101|10.2043|6.4777|7.2614|9.6285|7.0855|8.237|9.7245|9.1407|8.8255|10.932|10.0353|11.4398|13.3403|12.13|12.8495|12.8589|12.8933|10.9163|11.8099|12.7831|14.1494|14.8396|13.3707|14.9989|17.4146|17.8748|17.5036|17.6204|16.9746|15.8172|14.1415|15.2728|17.0382|15.428|15.3995|9.4788|15.3421|19.7611|25.4155|27.5667|26.5345|24.3488|32.27|
2022-02-13 18:44:28|pink_usa_1209|ALFVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5363|12.5809|13.3984|12.3084|14.3068|19.0758|19.4391|17.5679|15.3151|18.0584|18.7851|16.1326|17.4498|18.8396|21.0106|18.9758|21.9553|23.4723|23.6085|22.9999|18.8032|17.3862|17.9585|16.6468|14.434|16.8593|14.8019|13.719|14.6805|15.5717|17.6532|19.9251|23.1707|22.8154|22.2681|22.537|26.5076|20.29|22.0203|21.2657|19.0812|24.6824|16.7494|21.6093|22.3359|27.0878|30.2344|35.88|36.97|39.96|
2022-02-13 18:44:30|pink_usa_1210|SCTBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0102|7.2778|6.7286|7.3236|8.9714|9.1087|10.0517|8.7883|10.3355|10.6192|9.9693|9.0721|7.4243|8.7334|8.5503|6.8842|6.6187|8.1933|8.6693|9.8443|9.911|9.7496|10.2256|10.4819|9.9693|11.0861|13.5029|12.4227|11.6171|13.686|14.4916|14.6198|16.0296|14.3726|14.6015|15.4711|15.4254|15.9289|15.8373|14.6472|15.8831|14.4641|14.0888|15.7479|14.7701|14.7701|9.5803|12.4103|14.6197|15.9892|16.4366|16|16.22|13.3153|
2022-02-13 18:44:31|pink_usa_1211|GNGBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.1348||14.5624|16.3973|13.9508|18.1797|19.3971|17.9737|18.0123|21.5982|19.9674|16.8744|15.9574|15.2689|13.9315|15.3714|15.0468|13.5038|16.2688|14.0963|12.275|11.9962|10.0757|10.9654|12.5002|11.6305|10.9131|10.7201|8.7374|11.3873|8.7277|11.1344|15.3806|14.6454|18.145|18.6547|18.2821|20.8727|23.3446|27.2502|38.51|39.39|43.58|
2022-02-13 18:44:33|pink_usa_1212|SSAAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1613|||1.4024|1.681|1.412|2.0172|2.1133|2.1709|2.2381|2.4014|2.632|2.1151|2.6848|1.5753|1.5465|1.615|1.38|1.77|1.09|1.31|1.51|1.72|2.51|2.405|2.35|2.88|
2022-02-13 18:44:34|pink_usa_1213|ASAZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.55|2.5902|2.6988|3.4316|3.7871|3.8391|3.5202|3.0369|3.4336|4.3444|3.759|4.6252|5.274|5.7429|5.6173|6.7869|7.516|7.5481|7.3693|7.5562|7.8764|8.7602|8.4398|7.9168|9.5985|8.5841|8.9539|9.2013|8.4131|9.4341|10.2386|10.4806|9.6568|9.829|9.7936|9.5896|8.2752|10.2065|10.667|10.6766|11.2413|8.9438|9.9016|11.4736|12.1855|14.0276|15.2634|14.9234|15.13|
2022-02-13 18:44:35|pink_usa_1214|TLTZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5869|4.2837|4.5911|4.1464|4.5726|4.8042|3.7696|4.8652|4.6004|4.4913|3.2422|3.5697|3.0978|3.3643|3.3616|3.529|3.5711|3.4646|3.8816|3.3154|3.3893|3.0195|3.1237|2.9068|2.7549|3.3822|3.8512|4.4712|4.7677|4.348|4.8367|4.9006|4.9325|5.3076|5.8302|5.9116|6.231|5.4265|5.7315|6.0294|6.0676|6.0676|6.5956|7.0691|6.96|
2022-02-13 18:44:37|pink_usa_1215|HXGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6457|3.5828|4.0041|4.1886|4.2253|4.2409|4.1282|4.1693|4.5922|4.9923|4.0262|5.078|5.0432|4.6127|5.8649|4.8392|5.464|6.5062|6.742|6.9166|8.023|7.8827|8.2033|6.3214|7.2651|7.6151|6.7062|7.8272|5.935|8.2037|10.7948|13.0242|12.9143|15.0108|15.4|15.7525|
2022-02-13 18:44:39|pink_usa_1216|NDRBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6235|1.5011|1.5057|1.4843||1.828|1.9261|2.0337|1.87|2.2209|1.898|1.947|2.3021|2.4442|2.3511|2.3242|2.498|2.9389|2.645|3.1225|2.8728|14.65|4.0704|3.4023|5.4534|6.0871|7.8621|7.979|10.415|14.01|14.465|
2022-02-13 18:44:40|pink_usa_1217|SWMAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4059|1.5916|1.5319|1.4006|1.5651|1.8781|2.1646|2.1806|2.2907|2.3927|2.5504|2.7493|2.8516|2.3187|2.2024|2.5123|2.5996|2.2973|2.2916|2.5524|2.3966|2.3273|2.1771|2.2622|2.2925|2.6949|2.5135|2.6624|3.0123|2.6924|2.7583|3.1541|3.1164|3.5055|3.9513|4.6201|4.8495|3.6144|4.8204|4.1851|3.9781|4.924|5.4876|6.894|7.9761|7.695|7.5991|8.59|8.67|7.8|
2022-02-13 18:44:42|pink_usa_1218|THQQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5|8.3333|4.25|6.175|9.6|11.75|15.5|13.5825|9.645|10.33|
2022-02-13 18:44:43|pink_usa_1219|SASDY|total_return_price|0.75884057971||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4699|0.4832|0.3819|0.318||0.2784|0.5285|0.5489||0.342|0.3287|0.3713|0.3606|0.3606|0.2496|0.2496|0.1519|0.1412|0.1537|0.1421|0.47|0.4743|0.4777|0.357|0.33|
2022-02-13 18:44:44|pink_usa_1220|EVVTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6862|6.008|5.2309|7.0769|9.8296|12.1556|13.5105|12.4166|12.0366|13.7795|11.0306|15.2222|19.7758|19.519|29.2093|32.9432|60.0211|67.6963|99.5691|143.2936|162.27|154.2699|139.49|
2022-02-13 18:44:45|pink_usa_1221|BDNNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8592|27.4358|35.3983|32.7412|33.0441|29.1754|28.4744|30.7679|39.4401|45.083|46.4505|53.0022|64.0059||62.6004|49.3758|48.1382|41.5778|47.5886|46.5817|42.019|48.4722|32.3209|41.4551|58.0278|67.6505|68.2104|76.17|63.2|75.75|
2022-02-13 18:44:47|pink_usa_1222|BOLIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9723|8.3346|9.5667|8.9787|8.5788|14.0679|13.3772|12.9644|7.7229|11.0111|12.972|10.9702|13.368|14.7315|12.7333|10.1157|13.1014|11.8207|11.6167|11.4174|13.2193|13.3439|16.3166|15.3533|8.9274|14.4482|12.4969|14.8383|19.1339|21.8186|27.4692|23.3782|28.6624|28.0709|30.4693|31.4617|22.0162|18.7772|25.2114|27.5248|27.5248|24.3243|15.7338|18.2841|28.2403|32.0363|36.5635|39|39.5|37.23|
2022-02-13 18:44:49|pink_usa_1223|HXPLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6475|3.6332|4.7618|6.0551|5.9427|6.7141|6.7865|8.4046|9.0045|||9.5236|9.5236|10.5235||10.5235|9.9902|8.8569|10.914|9.5236|9.5236|9.5236|9.3902|8.5712|||9.5236|7.1808|7.5998|7.1427|8.5712|3.8951|7.1225|8.3522|10.8241|10.6286|12.43|12.46|12.6|
2022-02-13 18:44:50|pink_usa_1224|BOZTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0613|8.7892|9.138|8.8689|8.4006|4.9527|7.135|5.4609|6.1983|5.7399|3.9661|9.8654|14.4967|22.6377|20.4783|21.53|16.675|19.07|
2022-02-13 18:44:51|pink_usa_1225|LNEGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8909|17.4084|17.2799|17.5154|18.8384|20.8164|19.6518|28.0487|30.3944|20.4719|28.967|26.9772|28.3422|30.41|15.7928|23.6051|18.9907|23.2617|35.6343|39.9404|36.8425|35.8389|
2022-02-13 18:44:52|pink_usa_1226|LNDNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0824|4.2087|4.7306|6.4393|7.1968|6.313|7.1127|4.0403|6.9443|10.185|11.6833|10.9089|10.5722|20.6394|18.8128|14.9492|20.8666|19.865|18.5098|16.7674|18.4256|15.5469|17.2556|16.1277|14.7809|12.0789|11.3634|14.3853|10.8584|12.4661|14.2001|13.7876|14.6715|17.7185|17.2556|15.5974|18.3296|19.3599|20.8077|26.3042|32.4405|20.6225|28.3244|26.0007|28.0067|29.653|16.2152|22.1174|18.2731|24.9935|31.2467|33.0002|33.3174|36.1582|
2022-02-13 18:44:54|pink_usa_1227|ORXOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.79|25.5|19.87|16.35|||14.14|9.5||7|6.15|5.7|5.95|4.15|3.75|3|5|4.42|4.69|3.63|7.3|6.25|8.95|7.8|6.31|6.6|5|7.5|5.6|5.4|5.23|4.525|4.13|4.01|
2022-02-13 18:44:55|pink_usa_1228|NTNTY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6146|16.4997|12.6515|13.4904|15.2804|13.8363|12.3056|8.2758|9.6248|7.487|7.0811|6.7654|6.0442|6.1904|5.3715|4.1529|15|16.86||||||
2022-02-13 18:44:55|pink_usa_1229|BIOGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7931||||18.2647|18.2647|23.5812|21.6161|19.7001|29.4568|24.7993|24.7993|31.5744|23.7875|25.39|28.75|27.75|
2022-02-13 18:44:56|pink_usa_1230|SVCBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.81|11.902|13.55||||||
2022-02-13 18:44:57|pink_usa_1231|RSLBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1954|3.6424||3.1334|||4.4108|4.4108|4.3315|4.8199|6.0374|5.9875|5.239|9.6997|13.1425|13.9209|13.3421|15.6173|14.5|19.75|19.2|26.23|28|22|19.7|16.51|12.38|14.4853|12.12|10.77|13.2|19.5|11.16|5.4|8.8|11.15|10|10.9|10.4|9|6.65|
2022-02-13 18:44:59|pink_usa_1232|BIOVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.27||5.4963|5.9373|6.24||10.1|11.5|10.9|12.85|||15.3|12.6294|4.6693|16.0724|14.7||9.97|11.12||16.05|14.2|17.2|21.63|21.8|28.45|20.75|21.75|21.75|17|16.25|17|22.9|24.25|19.55|15.5|17|27.325|19.995|
2022-02-13 18:45:00|pink_usa_1233|GENTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7679|10.7448|8.1352|20.8075|41.5161|43.1421|52.4289|59.2|48.84|41.07|
2022-02-13 18:45:01|pink_usa_1234|HNNMY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1638|1.8382|2.3665|3.1419|3.703|4.0033|4.0099|3.5793|4.4319|4.4725|4.4116|5.1297|4.2971|4.1489|5.1085|4.3112|5.0944|4.4594|5.0521|5.2661|5.4576|6.01|6.555|6.4836|6.4455|6.2738|6.5523|6.3324|6.3053|5.7321|5.1353|4.9599|5.2445|4.7038|4.4233|4.1525|4.2856|3.9243|2.9272|2.6256|2.4361|3.2961|2.7006|2.8958|3.43|3.643|3.941|2.8548|3.0182|4.0659|4.3543|4.8445|3.8545|3.5|3.85|
2022-02-13 18:45:03|pink_usa_1235|EKTAY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9473|12.6364|13.467|13.4317|14.9339|13.8094|13.2235|12.3852|10.9881|9.4255|10.0471|8.675|6.1609|7.0896|7.0106|6.9548|7.2895|8.3831|8.1452|9.3289|8.7581|9.003|8.7959|10.5705|13.2819|11.1812|13.059|10.9938|13.6703|13.6224|11.1201|8.788|9.9133|11.2945|13.9135|13.4966|14.3531|11.58|9.97|
2022-02-13 18:45:05|pink_usa_1236|HMRZF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8691|9.312|11.9862|16.628|20.1341|20.4813|20.7416|19.4096|22.8974|25.2846|23.946|29.0283|24.0542|21.7226|28.3754|24.8584|30.0909|26.3245|29.3206|28.9974|29.9532|34.1165|35.4692|35.8305|35.453|35.9144|36.5018|33.5976|32.432|31.0391|26.9694|27.6149|26.5034|25.4005|22.9256|22.3453|22.9317|21.1513|15.4761|13.5279|12.4173|16.8872|13.9267|14.7444|18.0907|18.4499|16.9124|12.444|14.9232|20.8522|22.4185|24.0233|18.9591|17.8|19.6|
2022-02-13 18:45:07|pink_usa_1237|ZFSVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.5934|348.1318|201.1428|222.1404|14.3443|154.7253|143.7075|124.559|61.5678|66.7253|48.5818|77.5709|81.1051|85.7436|101.2232|99.282|91.9281|105.2454|117.6557|111.1392|107.663|127.6483|153.4359|135.0623||171.8095|179.8681|194.696|187.282|191.1502|212.1993|180.674|154.7253|128.9377|99.282|122.3126|156.2599|151.3011|170.5894|151.9269|158.307|173.8306|185.9493|168.4127|126.6933|152.2681|183.0083|148.8836|171.6471|179.153|189.2451|189.0335|188.8877|212.0048|222.6411|230.0848|230.4734|246.9108|257.2939|244.3072|194.381|195.5157|178.4643|207.8295|222.4702|229.0332|242.0331|243.4214|250.2789|251.7514|270.9357|265.6062|278.152|258.4626|299.8416|310.8784|338.992|363.4728|258.5698|330.7368|359.9603|385.4001|407.8358|400.2|412.365|440|
2022-02-13 18:45:08|pink_usa_1238|ZURVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.249|11.6967|11.4994|12.0715|11.2122|10.61|8.7256|7.1443|7.8702|10.3337|9.6142|11.0357|10.1555|10.8191|11.8076|12.8603|12.0852|9.5507|10.9843|12.9854|11.2616|13.5968|13.9852|14.977|15.5659|15.7161|17.2901|17.8908|20.5091|20.6052|21.8647|23.2683|21.1268|17.1733|17.942|15.9172|17.4025|19.1353|20.3066|21.3329|23.0794|23.657|23.8469|25.8842|24.9269|26.1667|24.6022|28.2415|31.0811|33.979|36.8098|25.5178|33.4206|35.5219|40.2865|40.8369|40.655|41.28|43.99|
2022-02-13 18:45:10|pink_usa_1239|CSGKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7698|17.1808|21.0448|30.5804|38.2071|34.5074|34.9223|26.7759|33.1195|28.8246|30.9091|28.3035|18.0147|17.4501|21.8405|13.7277|17.6102|18.7581|20.8765|20.4766|24.4464|23.5452|24.1947|22.4687|22.0955|20.3329|20.9602|22.4873|20.3219|18.6316|12.1606|9.2634|11.4242|12.8858|12.8776|13.6283|14.5561|16.495|15.7714|13.8588|14.9594|9.9384|11.1449|11.5285|12.3067|12.9119|6.5685|9.9151|9.6317|12.7115|12.8055|10.49|9.485|9.76|
2022-02-13 18:45:12|pink_usa_1240|SSREY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|6.787|5.9791|6.3416|7.891|7.994|8.7704|9.7534|10.7364|10.8039|12.177|13.2901|13.4997|14.3661|12.9914|13.9482|15.6585|15.5252|14.8408|17.5086|16.0839|15.2711|16.5018|17.4128|16.4651|17.8982|17.121|18.0847|19.4914|17.4575|19.0419|18.7021|19.9713|21.8579|22.4292|24.3423|16.4389|18.0194|17.4718|22.0071|23.4767|22.8925|21.41|24.77|
2022-02-13 18:45:14|pink_usa_1241|SWZNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1232.9556|1827.7879|1711.5897|1742.4333|1972.5848|3528.7169|3906.5817|6045.3865|4958.4515|5725.9549|4076.3606|5627.7299|5418.44|5815.6265|5447.5206|4076.2576|4904.0158|5334.7874|5165.2708|5670.0314|6140|5504|5600|
2022-02-13 18:45:15|pink_usa_1242|BLHEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8314|4.6482|6.7611|8.6626|||5.7046|7.733|7.733|9.5077|8.4998||8.5972|6.8884|5.4358|6.729||8.7343|8.553||10.9967|10.7133|11.1649|11.6478|11.4305|11.5013|11.0144|10.5451|11.2977|10.9525|9.9165|10.9258|10.9701|11.759|14.0764||13.8565|13.405|12.5304|13.2102|13.2102|13.5732|15.1039|16.169|16.6464|13.5063|12.8875|14.4792|13.7888|16.397|15.32|16.09|15.81|
2022-02-13 18:45:16|pink_usa_1243|JBAXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3345|5.9396|4.5383|5.9714|7.4444|6.9507|6.4571|5.3345|6.1705|6.3058|5.5415|5.6768|5.6291|6.2819|6.1521|7.6011|7.8116|7.1397|6.8018|7.3029|7.5822|8.1819|9.3889|7.2866|7.8729|7.094|6.5477|6.9954|7.6454|8.6355|9.4382|10.3122|10.6124|10.8155|10.3663|9.3215|6.3772|7.2727|7.9512|8.1422|9.6009|6.2496|7.9288|7.9193|11.2097|12.5885|13.2|13.29|13.4|
2022-02-13 18:45:18|pink_usa_1244|JBARF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.5987|29.9798|30.8883|24.657|33.544|39.3815|37.9875|36.3022|27.8047|34.8589|34.6741|31.1769|32.2535|34.1632|36.3214|35.2467|44.5836|43.5565|40.7835|38.6547|41.1756|43.9207|47.8515|52.4919|40.0085|43.5098|40.1019|35.0413|39.7284|42.3988|47.0112|49.0373|54.6207|56.5068|57.3751|54.378|49.1587|33.3327|37.4876|40.1486|41.0739|48.0522|23.7157|40.1296|42.8716|55.4241|60.952|65.54|68.0978|62.44|
2022-02-13 18:45:20|pink_usa_1245|CFRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3718|1.177|1.7209|2.2729|2.7193|3.2064|2.8086|3.6605|4.7937|4.6225|5.1768|4.4602|4.1963|5.1857|4.3942|5.4232|6.3548|6.7291|7.2157|8.6131|8.3019|7.8014|8.7645|7.4103|7.6861|7.2614|7.0194|6.5741|6.3312|5.5593|4.9609|5.2052|5.8044|6.7972|7.3874|8.085|8.154|8.2955|7.7294|7.6016|5.8414|6.7815|7.7636|7.1428|7.4885|5.1075|6.1156|6.9064|8.8391|9.7397|12.0008|10.49|14.53|
2022-02-13 18:45:22|pink_usa_1246|CFRHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5923|16.2725|14.6585|18.2234|25.0073|29.6629|34.3336|34.2742|42.3439|52.4089|50.1033|57.9513|39.9496|44.6052|54.4042|46.8692|56.9315|66.5088|69.612|76.4851|92.8827|88.1938|84.6344|93.2862|77.0003|81.7872|73.3532|74.4929|69.7881|65.986|56.9866|52.3912|55.3728|59.7129|71.0737|75.7056|83.6087|84.7725|85.0053|78.2086|79.1716|60.4934|69.2013|80.9915|72.391|76.2577|52.5287|62.9248|65.2547|89.0649|95.7547|122.0809|106.425|149.655|
2022-02-13 18:45:23|pink_usa_1247|SZLMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0955|7.2707|8.4533|8.9263|10.5206|10.3629|10.5294|10.3366|10.8973|10.3191|10.5337|11.8521|11.4404|9.8111|11.09|12.1587|14.2348|15.8116||14.8392|15.4874|15.8341|17.4266|17.0171|19.5196|22.6641|22.4568|23.8798|16.2748|17.3962|17.7709|21.7572|23.9463|24.6|25.215|31|
2022-02-13 18:45:24|pink_usa_1248|ABLZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.846|9.0381|9.353|10.1584|14.181|13.1165|14.4801|12.459|14.6213|15.432|16.3209|18.6389|13.3176|13.4858|15.1377|11.906|14.6354|15.5527|16.8481|16.6186|18.1294|20.1825|19.3915|18.1102|18.4768|16.748|16.8841|17.2647|14.2397|14.392|15.4257|15.3696|18.3165|17.438|19.3866|21.7791|21.1499|22.8772|20.607|19.2551|21.2647|16.2544|17.3708|18.569|19.0356|22.0535|14.3557|21.3686|25.5485|27.2316|31.347|35.61|34.43|38.93|
2022-02-13 18:45:27|pink_usa_1249|RHHBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3296|16.3467|18.2357|17.5092|15.7317|16.7149|17.1883|16.8241|13.4563|12.3424|14.3692|10.8818|10.7862|9.4654|10.1992|11.4539|10.71|9.4782|10.3634|9.257|11.6077|12.4559|14.8072|14.5691|15.0141|15.5757|17.2381|8.3079|9.5023|10.8261|11.275|11.8081|12.155|13.2957|13.8121|13.9363|13.4352|13.8032|13.1863|14.8644|13.5582|13.1896|12.3402|10.7919|11.3265|13.8469|14.3118|14.1602|11.8791|11.783|12.5514|12.8523|14.9187|13.8603|15.2535|16.5137|15.9349|17.8403|19.3023|22.6723|23.5201|25.5773|26.849|29.7258|29.3811|30.3832|27.437|29.0434|29.159|26.5908|28.9526|25.9134|26.9704|26.5612|24.1318|27.6517|28.6773|27.9598|27.3436|26.1819|25.0772|27.9985|27.9803|32.1116|32.9406|33.242|38.0178|37.8298|43.4339|45.0267|41.8022|42.5|47.39|45.97|52.3|
2022-02-13 18:45:29|pink_usa_1250|RHHVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.9041|54.3871|43.1528|51.1068|56.5374|55.9779|49.3697|51.5639|||59.8112|72.0139|70.9826|74.4202|76.0659|82.2499|78.9915|91.0596|105.6877|110.4418|108.2476|129.4583|133.481|132.0182|131.7885|126.4595|133.1153|123.9728|135.8581|122.4734|117.3901|106.7848|90.1454|97.2766|126.5327|123.6071|118.2561|101.665|100.1656|104.9563|108.9364|127.2973|118.5086|129.2563|138.7637|130.9432|153.1614|160.4204|191.3769|206.36|220.1975|222.0486|253.0714|253.8595|255.201|253.9181|240.8139|252.2022|227.4937|239.0584|222.9435|232.8033|228.579|205.6273|240.855|245.0203|237.0376|232.2423|216.352|203.1697|230.3148|228.0582|265.5806|274.7667|281.0202|309.666|300.2955|349.576|337.1466|333.6897|320.01|375.2|357.2|417.352|
2022-02-13 18:45:31|pink_usa_1251|NSRGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||4.2813|4.5395|4.8837|4.8192|4.8192|4.6256|4.9591|6.2347|6.5629|7.0435|9.0005|10.522|9.7706|10.596|8.871|9.4435|9.8359|9.6005|9.3127|11.0852|12.0576|12.7522|12.3047|12.6171|11.7838|12.6766|13.3907|13.8041|12.9225|12.85|12.2429|12.7613|14.1929|15.4641|15.7233|16.9262|14.5171|16.6487|17.2541|16.5086|19.0066|19.3299|19.011|20.4552|23.0285|23.3699|25.5099|25.4686|29.7955|30.6742|33.3236|30.5721|29.0245|26.8283|22.6723|26.4343|29.9969|33.974|35.9766|34.7073|38.4414|42.3194|41.3553|46.4632|41.0408|42.9848|46.925|46.0339|48.7078|50.2181|55.8433|52.2496|55.2838|58.4531|59.7478|63.6939|60.3809|59.8233|61.6852|60.9098|63.5096|62.8174|62.9778|67.3314|68.8207|62.4803|66.9743|78.2901|75.4261|77.1858|70.9729|71.6946|77.0372|74.9631|88.2594|98.2325|102.9826|102.8496|97.8429|107.6508|116.2431|114.8249|108.6937|124.74|120.21|140.37|
2022-02-13 18:45:33|pink_usa_1252|HCMLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7253|4.7928|7.7562|9.4168|10.5981|10.1998|9.0455|8.8228|10.0581|9.7543|10.2246|7.3696|7.4399|9.4862|7.4599|9.5582|10.3737|11.7339|10.0724|10.8645|10.9081|11.5912|12.9581|11.0332|10.6017|11.4093|11.2557|8.7278|8.0183|6.9618|6.3611|8.2719|8.5373|9.3865|9.8656|10.3181|9.244|9.3624|8.5235|8.0846|7.0795|8.9931|8.8991|9.0251|9.9934|5.5631|8.2041|9.2369|10.453|10.9935|12.07|9.61|10.09|
2022-02-13 18:45:35|pink_usa_1253|STMEF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0178|3.9389|6.5649|7.3399|7.5223|8.1605|7.5314|7.0162|9.3607|12.089|5.722|5.7773|5.5561|7.4174|5.1461|5.3811|7.5749|7.4773|8.7074|7.8965|7.1133|8.5323|8.6302|7.0103|7.124|8.3979|7.8883|6.2737|6.3192|5.5054|5.3043|7.7554|10.4188|14.829|14.7423|18.9214|21.088|22.2366|23.4663|18.2028|13.2989|15.8534|16.9451|19.7835|26.4423|21.1001|27.2856|29.4427|36.6058|37.5834|37.5223|44.7025|50.334|
2022-02-13 18:45:36|pink_usa_1254|PRGAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.0809|53.2267|44.3556|50.3692|72.8455|74.0824|70.4145|56.9031|62.2258|71.7366|82.2285|75.9746|56.5564|58.2897|61.8531|50.0368|58.3337|61.1932|59.847|62.117|64.9589|70.5195|76.1945|82.8056|74.1108|71.607|63.7863|63.5313|53.5296|58.9754|58.1597|57.5861|62.9304|59.9351|63.9775|71.8602|78.0995|80.4616|82.9554|81.7241|79.5727|66.4177|75.4101|76.66|75.1|82.26|68|75.1|81.7||||||
2022-02-13 18:45:37|pink_usa_1255|SHLAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.655|38.1422|42.8641|53.6833|64.1357|68.8577|80.4562|83.0235|97.1892|108.6411|105.5787|108.8795|101.1043|103.1877|110.1539|102.3146|114.8392|130.0135|134.7813|132.3516|136.8901|131.8318|132.0312|144.1569|125.9216|135.1372|157.3554|164.7428|139.9222|157.8591|175.4343|169.8726|176.6566|165.1447|184.7101|204.4555|206.7389|219.3876|200.1539|197.1125|226.9201|186.9367|201.6083|212.459|214.4677|243.6035|220.7023|235.2844|273.3654|255.5319|291.2|307.6573|275.3001|270.9501|
2022-02-13 18:45:38|pink_usa_1256|SHLRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5036||55.4635|57.9546|65.4751|72.3845|81.0558||113.2468|107.464|113.9697|111.8011|98.5488|113.0754|113.9697|109.1507|119.8103|138.3057|138.7876|136.9564|140.5224|143.8475|138.0647|144.156||135.8962|167.1234||||168.6655|170.5931|180.5684|167.1716|197.9651|198.5433|208.4489|216.8696|191.3341|196.8873|190.8329|179.5116|216.8556|207.3515|219.0242|236.1317|207.7368|234.3193|260.9017|264.7671|291.5|290.25|258.3104|258.5|
2022-02-13 18:45:39|pink_usa_1257|AHEXY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9193|9.3222|14.1009|17.7592|18.411|18.6571|15.9487|17.3224|21.8189|22.2678|21.3183|13.0229|14.2304|18.1189|14.3735|18.0966|18.7929|19.4803|21.0286|25.4875|29.262|30.4246|31.0583|26.8663|26.4585|31.9685|31.903|28.3936|27.26|24.6357|19.6325|22.0866|26.4619|28.4074|31.4832|32.1588|31.4289|30.5405|25.1611|25.9236|19.9409|23.281|26.7578|25.6413|28.5922|15.7239|22.3286|27.7292|32.2497|32.923|34.14|25.77|25.37|
2022-02-13 18:45:42|pink_usa_1258|SGSOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5954|6.8967|7.0538|8.3751|8.9824|8.6221|9.4774|9.224|11.1962|11.6755|12.4411|13.4979|11.2778|11.7176|14.1784|13.8243|15.3218|16.5169|18.1783|17.7019|17.9741|16.9155|19.2664|19.1475|16.5509|16.2536|15.978|15.5835|13.8986|15.263|17.6884|18.9051|18.9306|16.9652|18.6243|21.5437|20.0488|22.0273|22.2307|23.4239|23.8912|19.8897|23.2485|24.377|23.1877|25.1356|22.508|23.648|26.0269|28.6176|28.855|31.165|29.27|33.82|
2022-02-13 18:45:44|pink_usa_1259|GLNCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.668|9.5723|9.0787|9.8714|7.038|8.4449|8.8576|8.2615|6.5044|8.7164|8.1898|8.1662|8.9568|8.9536|7.5348|6.8476|6.6747|2.0693|2.313|3.7025|3.3434|4.72|5.729|6.6268|6.3489|7.9309|8.9005|8.6266|8.4934|7.8153|6.6468|7.497|6.4983|5.7913|5.9589|2.8523|4.0539|3.97|6.0418|7.5257|8.4299|9.2535|10.08|
2022-02-13 18:45:45|pink_usa_1260|CCHGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5986|17.7634|15.433|14.5163|17.4619|17.1006|17.9893|17.2875|17.069|19.5074|17.6127|21.6569|25.5482|29.1692|27.5923|30.4833|28.8874|29.5958|26.7155|30.3269|33.6477|30.4794|32.2863|20.047|24.1458|24.0937|31.9412|31.4516|35.6034|32.4|34.85|
2022-02-13 18:45:46|pink_usa_1261|KHNGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5509|16.0299|15.3565|19.1012|15.8752|16.9502|17.5553|15.5763|16.2612|19.2212|19.2799|20.5957|21.043|20.014|21.5378|23.4072|22.5794|20.429|23.1583|23.4561|23.7971|24.9891|22.3221|24.3631|28.9383|32.8844|31.1246|27.5962|28.1452|29.6304|23.4866|25.6453|27.2784|28.4235|32.662|27.0379|31.9403|38.5801|44.9387|56.7219|68.93|68.21|63.93|
2022-02-13 18:45:48|pink_usa_1262|CLZNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5532|4.5735|2.6385|4.4328|6.2622|8.2323|8.7248|9.0344|10.2798|14.0371|12.3132|15.4232|6.9024|6.9236|9.9209|7.6694|8.6896|8.957|9.7507|10.3207|12.3049|13.2924|14.1208|14.942|12.624|12.3453|14.6926|15.429|12.3747|14.4558|13.4115|12.3174|12.8926|12.7316|14.6567|16.9571|18.8203|21.6744|19.122|19.5638|21.2164|14.2772|17.041|15.4432|16.5728|18.2383|13.5386|16.1358|19.3392|20.6696|19.8598|20.2262|19.59|20.385|
2022-02-13 18:45:49|pink_usa_1263|PGPHF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.6091|41.9283|78.0155|91.8182|91.2181|105.1809|98.8196|132.8264|145.2288|145.2288|137.2273|129.6738|141.6281|152.4303|124.0246|157.7113|178.6355|187.6373|198.7371|209.6416|212.3702|220.8439|227.5821|220.5294|241.5307|253.6068|254.198|284.226|314.9336|345.0382|361.7674|440.329|404.1959|477.927|560.0469|595.8402|613.9826|661.3048|663.9865|741.3499|531.5469|676.1757|732.757|743.1793|855.3558|674.9077|881.5177|918.9919|1145.9729|1268.2101|1572.0999|1605.2|1605.86|
2022-02-13 18:45:51|pink_usa_1264|SXYAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3584|5.9278|6.2009|6.2619|7.8587|7.7912|9.9439|||14.2973||13.7535|12.6266|11.9519|13.1086|15.8789|16.2209|18.273|16.1623|19.0324|24.1213|27.1934|28.2935|33.46|32.07|41.75|
2022-02-13 18:45:52|pink_usa_1265|SKFOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1808|0.1795|0.2969||0.3517|0.3477|0.4533|0.4547|0.0008|0.6151|0.6151|0.5646|0.5023|0.5557|0.5074|0.5483|0.5443|0.6564|0.7232|0.8692||1.0417|1.0689|0.923|0.8893|0.9561|0.9194|0.8799|0.9485||1.134|1.2958|1.2784|1.6027|1.7475|1.9524|2.0415||140.5736|140.9163|182.1968|132.4376|164.3264|148.1838|178.4933|153.229|175.4032|234.862|267.0688|282.4289|336.5|331.9999|418.39|
2022-02-13 18:45:53|pink_usa_1266|LZAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3115|6.9485|7.4889|7.3651|8.5653|5.2608|6.2662|5.4416|6.8454|6.2934|6.6009|6.4333|5.0073|4.6508|4.1484|3.2338|4.5206|4.529|5.3925|6.7948|7.3195|8.1361|9.1019|10.2554|11.2365|10.4682|11.5836|13.0737|12.3418|14.8159|15.7035|16.0125|18.128|16.1373|17.6723|20.4249|24.7726|25.4095|23.012|26.6586|33.9461|25.1107|30.4277|33.2081|33.4956|35.5755|39.3956|51.7571|61.5502|62.6147|55.6111|70.66|80.19|83.5|
2022-02-13 18:45:55|pink_usa_1267|GBERY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.2442||21.1383|26.174|28.9449|28.3736|27.9668|30.2519|32.8313|29.6515|26.7386|30.6343|32.3873|35.4338|39.3407|36.168|39.4313|42.8305|42.4426|38.9373|40.5825|40.2144|41.562|36.3482|37.6261|44.6945|45.2288|53.3282|43.979|48.1333|56.1555|60.5567|62.9315|76.85|78.15|81.15|
2022-02-13 18:45:56|pink_usa_1268|SONVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.9195|21.2201|20.787|22.2161|17.7556|16.4102|16.147|18.0337|19.0692|16.8768|17.9599|19.8243|21.0672|19.0102|21.9833|23.8934|25.9656|27.8336|29.2678|26.9201|25.7828|25.1096|23.2445|23.9358|23.0496|24.0783|26.4105|22.7374|25.7685|32.2299|31.9235|29.7213|30.4059|34.2861|38.9686|31.7645|38.4225|44.9607|44.8524|45.0246|35.3564|39.6635|50.0054|51.521|52.8929|75.33|76.03|77.42|
2022-02-13 18:45:58|pink_usa_1269|GVDNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8737|8.7198|10.3974|11.3392|12.2057|13.1851|13.0721|15.4681|16.1009|15.5152|16.3314|12.058|13.8443|14.8543|15.5872|14.9489|16.6904|20.5281|20.2947|22.8721|22.8315|25.6277|27.7323|26.635|30.6135|30.9879|31.3929|27.4117|31.031|35.0663|34.7135|36.3693|31.5118|33.0762|37.2073|39.346|41.1739|42.3635|41.6498|45.9133|42.7673|47.7681|54.9228|53.5666|59.5013|59.2908|71.1784|84.7853|81.8282|77.37|94.3301|90.61|105.76|
2022-02-13 18:46:00|pink_usa_1270|GVDBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.5164|683.0997|488.2804|504.125|659.269|654.988|748.9164|779.1361|860.4745|889.5851|851.0564|891.2975|699.5101|800.5409|812.5277|841.6382|838.2135|887.8727|1089.0782|1091.6467|1254.3235|1242.3368|1306.111|1498.5252|1452.204|1604.9294|1611.4732|1550.9559|1445.3232|1620.092|1770.7967|1775.308|1877.1325|1636.7628|1664.8079|1824.4304|1971.1946|2031.3142|2135.5258|2069.3366|2314.7477|2182.9859|2378.9863|2741.5848|2660.4481|2970.0077|2933.0786|3472.684|4282.8631|4055.0198|3884|4717.6186|4850|5240.965|
2022-02-13 18:46:01|pink_usa_1271|SAUHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4582|13.9239|13.0934|14.217|14.9499|16.953|19.3958|18.8095|17.7835|23.2554|28.4829|31.6011|33.7496|30.0463|35.531|37.9148|30.5368|40.1608|42.6557|40.4525|48.7909|36.0536|40.8315|46.1594|57.9972|61.6453|81.61|93.205|107.71|
2022-02-13 18:46:02|pink_usa_1272|SWPRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.608||41.5886|||52.675|51.2871|||71.4732|79.7574||67.0667||71.6054|73.1477|73.6306|69.653||67.7277|72.4923|74.0616|70.5038|65.9651|66.3176|76.7433|69.4557||67.6395|77.5541|77.8185|78.0829|71.1647|77.4219|79.8455|79.4232|81.9341|83.0701|82.8118|81.8917|74.2086|81.1766|80.6349|93.5609|103.8497|95.4542|89.1039|87.7434|91.3493|93.1089|102.3474|108.153|100.25|
2022-02-13 18:46:04|pink_usa_1273|SWZCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8767||157.0727|168.4251|198.3723|218.6144|207.0475|198.7021|247.693|263.8205|269.2977|278.4987|256.8586|233.964|250.8997|258.6703|270.9308|287.8556|307.8456|301.9839|337.8006|372.915|429.8775|433.5436|409.6497|430.7077|442.5645|432.6268|380.484|382.1977|413.3493|373.5629|376.4246|352.6412|363.3087|398.8204|418.6508|437.1953|444.8102|391.9794|402.0122|420.0056|427.9557|462.3859|449.1605|486.914|487.516|495.0029|514.0526|517.8816|516.9244|575|570|571.22|
2022-02-13 18:46:06|pink_usa_1274|SCMWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0697|16.9333|15.3395|15.3266|12.1141|16.355|16.787|14.5921|10.8532|10.6974|8.6909|9.9827|12.2194|11.9599|13.1972|12.9614|11.9124|13.0635|13.7486|13.2618|13.5171|15.7309|15.5397|16.1136|16.782|19.5634|18.3693|16.4735|17.0582|15.9193|16.4023|16.7129|17.315|20.1075|19.2928|18.991|20.7567|21.2549|18.2659|19.0685|17.6404|17.6847|15.4983|18.089|21.6301|22.4564|21.2229|21.0233|24.445|26.9296|27.281|28.7123|25.8043|23.5566|25.2074|25.8553|27.3211|28.9475|30.8952|30.1831|33.367|36.8748|41.6541|42.9558|42.4928|39.5274|42.7867|43.1862|37.3476|39.1741|41.0082|37.7417|38.2122|35.5164|36.7351|40.5264|42.6439|44.0751|42.0329|39.21|40.7066|41.6985|42.6245|45.9224|45.0404|48.2838|49.0097|50.2032|52.5099|50.8062|50.5382|57.3475|57.51|56.09|
2022-02-13 18:46:10|pink_usa_1275|EMSHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||595.9065|665.1979||580.0895|558.951|415.7487|531.2344|554.9971|574.4832|613.9632|572.1439|727.6742|880.2226|895.3848|874.3283|874.3283|1048.092|1055.8859|
2022-02-13 18:46:11|pink_usa_1276|FEEXF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7582|2.8547|3.4379|3.9598|4.7272||3.4379|2.9468|||2.5723|1.7497|1.4857|1.8602||1.455|1.4792|1.0437|0.4727|0.7573|0.7367|0.2887|0.2271|0.3321||0.8779|0.9823|1.3506|1.4366|2.1978|2.4864|2.4557|||2.4557|2.4557|1.7443|1.4959|1.2306|0.9951|1.0917|1.9151|3.2459|4.3929|5.9309|4.8|3.83|
2022-02-13 18:46:12|pink_usa_1277|BPMUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.5|135.25|67.7|79.75|104|74|74|53||73|71|70.4399|43.4|33.8||46.15|50.25|56.397|55.5|71.4|103.32|139.65|141.5|128.5|105|93.3|114.14|128.77|94|95.5|72.85|68.36|78.6|70.378|89.5625|84.35|80.4|75.25|68.16|66.2|52.3|39.44|45.08|36.71|44.81|49.7|37.25|54.91|55.52|60.34|51.16|49.8048|46|41|
2022-02-13 18:46:14|pink_usa_1278|TMNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6589|12.5334|7.5297||22.5406|27.0099|28.1981|23.5122|27.9044|35.9484|32.5479|29.9449|17.0026|16.5411|17.1095|12.6888|14.7534|17.0512|22.5309|22.4823|24.1243|26.2326|33.228|35.2635|33.9374|31.9729|34.0848|34.8706|39.7819|48.8987|50.3486||62.126|69.7412|75.8804|92.6772|121.3104|129.1685|132.1153|150.3463|163.1763|112.002|140.1972|178.9587|168.4461|153.0921|99.6408|151.4851|154.8389|129.3832|148.4221|157.5|142.5985|133.8228|
2022-02-13 18:46:15|pink_usa_1279|TMSNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.5292|67.8363|78.586|88.3148|100.9494|128.6042|120.7898|148.8996|166.0674|113.5118|139.9262|176.0889|164.4024|156.5389|127.303|146.2428|135.5343|137.5409|144.9812|163.155|139.12|136.145|
2022-02-13 18:46:17|pink_usa_1280|VACNY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0397|16.6847|14.2877|11.4208|10.1988|10.0766|10.6012|10.6012|10.6012|10.6012|10.806|17.3491|23.9913|28.0064|34.145|41.5375|50.24|
2022-02-13 18:46:18|pink_usa_1281|PSPSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6801||44.4428|46.758|50.2535|52.9319|56.7905|49.7541|68.5481|69.0021|74.2226|86.2526|83.5742|75.0398|77.1734|76.4925|80.2603|88.9764|82.167|80.9776||75.8115|84.7999||76.8647|93.1528|86.18|77.7545||75.2668|78.7623|88.7494|86.6249|77.4004|78.5625|86.4524||82.167|84.2552|86.6158|88.6132|91.2008|98.101|96.0827|115.4588|129.7211|98.0532|113.7695|114.4473|123.2584|118.9012|131.6|124.84|121.1|
2022-02-13 18:46:19|pink_usa_1282|HNHPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4898|2.9082|3.4898|4.8193|6.398|8.3092|7.4782|6.2319|6.315|6.4811|5.941|5.5671|4.0299|4.4454|5.8164|4.7861|4.9024|4.8775|4.4537|3.7391|4.1296|4.1712|4.5285|5.4923|5.0929|4.5727|5.2066|5.5502|5.4134|4.8175|5.1381|4.8952|5.4916|5.6626|6.4318|8.2801|7.4954|6.6241|6.6989|5.8762|5.5219|4.1113|4.0938|4.2775|4.4201|5.547|4.4063|5.2802|5.0667|6.5046|8.6616|7.8171|7.63|7.5|
2022-02-13 18:46:21|pink_usa_1283|CUII|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|5|15|19.62|13|12.45|16.5|11.5|11.14|13.5|12.24|13.06|11.63|5.45|11.9|5|8.3|9.8|5.94|5|4.1|3.99|4.89|5|3|3|3|2.9|2.8|2.5|2.25|2.17|1.25|1.25|1.5|1.87|1.74|1.75|1.6|
2022-02-13 18:46:22|pink_usa_1284|SMUUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2115|15.9082|16.6762|18.1902|15.6372|15.7828|12.94|14.5838|16.2303|17.3658|||15.1874|12.0002|10.1498|12.1876|12.5862|14.3997|13.0611|15.0568|15.2084|15.5245|15.2001|15.6244|12.634|15.8506|14.2517|14.5196|15.7684|14.2204|14.1076|7.2763|8.7503|7.8241|11.2345|14.2687|12.4587|15.15|15.25|
2022-02-13 18:46:24|pink_usa_1285|BKKPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6377|1.6463|1.672|2.5724|3.1182|3.0489|3.6812|3.2481|3.9856|4.2483|4.6951|4.3184|4.0206|4.3972|5.8338|5.4133|5.7462|5.974|6.8587|5.2664|5.918|4.7219|4.8915|5.2727|5.9672|5.5469|5.0351|4.8425|4.103|3.8728|4.4686|4.2189|4.5384|4.4162|5.074|5.1491|5.3559|6.2297|6.5116|5.6471|6.2955|6.0888|6.2861|6.2935|5.7387|4.3696|2.5926|3.3791|3.0975|3.7481|3.9617|3.5396|3.24|3.61|
2022-02-13 18:46:25|pink_usa_1286|BKKLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.4817|22.3833|22.7536|28.3905|32.2171|28.6045|28.3206|22.8523|21.6344|24.9795|27.1391|25.5387|23.5978|23.2573|18.788|19.3669|21.3844|19.9287|20.6311|19.0719|23.6116|24.6539|25.1495|28.8492|30.6251|26.3634|29.1234|27.4266|30.0301|29.99|27.6735|24.7476|13.7997|16.4059|14.8056|18.5719|19.3296|18.0995|17.96|17.79|
2022-02-13 18:46:27|pink_usa_1287|BKAYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6628|23.0224|23.0602||23.0602|26.2491|30.3085|23.7983|23.4576|23.2779|24.7817|22.2209|20.7498|17.3141|17.5867|14.0871|14.0871|27.9873|28.2088|26|26|
2022-02-13 18:46:28|pink_usa_1288|KPCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4005|11.6003|12.6404|16.4005|16.2106|19.3501|20.4639|23.4965|19.7532|19.6092|16.0595|18.6687|21.1123|24.6368|24.0819|23.7287|19.2755|16.3173|14.2819|16.4713|16.7313|19.0153|16.8831|19.6152|20.7951|23.3339|26.073|24.7057|21.5768|24.3704|20.7039|21.6114|22.9997|19.8991|18.6787|10.08|11.6605|9.5884|14.4217|18.0821|14.6222|15.64|16.694|
2022-02-13 18:46:30|pink_usa_1289|PEXNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|4.3816|5.5438|5.5766|6.2327|5.7603|6.3821|7.5261|8.4895|7.5794|6.5505|7.3779|8.3636|7.3199|7.0054|7.2266|7.2979|7.3633|7.8681|7.277|7.03|7.5488|7.4795|5.3644|5.0897|4.8489|2.9783|2.4597|2.8018|3.7224|3.5583|4.1877|4.2398|4.2729|4.6856|4.989|6.3415|6.0564|8.2817|6.3011|6.8347|7.4912|7.5023|7.6853|3.6792|5.3917|5.3767|6.8022|6.9262|7.0046|6.41|6.76|
2022-02-13 18:46:31|pink_usa_1290|PTXLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0171||2.2802|3.1748||3.7712||3.8216|5.0867|4.999|||4.6554|5.0165||4.6833|4.6306|4.578|4.3851|4.4932|||4.0167|3.5081|4.043|2.7889|2.8328|2.0785|1.6663|1.3769|1.7978|1.9645|1.9996|2.2715|2.3416|2.2627|2.4381|2.631|3.0783|3.929|4.1571|3.4598|3.5447|3.5853|3.739|3.6932|2.1536|2.7126|2.581|2.9258|3.6229|3.7954|3.1334|3.3183|
2022-02-13 18:46:33|pink_usa_1291|SCVPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7676|13.3657|13.4218|14.9585|16.1843|11.2633|11.6097|11.3965|13.2797|14.03|12.3449|11.8842|8.3097|8.5129|10.2947|12.1334|11.1757|13.019|12.79|11.5|
2022-02-13 18:46:34|pink_usa_1292|TOIPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5363|28.2364|28.0031|22.9625|21.469|21.5624|22.6969|22.6969|23.0107|23.0107|8.7252|8.7252|12.603|10.6932|10.9133|10.9133|16.8|16.8|
2022-02-13 18:46:46|pink_usa_1293|AIPUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1756|8.0166||11.1353|||10.8175||13.5412|19.0079|20.2828|21.3549|19.2107|19.0466|17.9708|20.5267|24.0854|24.459|25.3|14.6097|19.2967|17.6113|20.2|23.15|20.19|18.67|17.84|
2022-02-13 18:46:49|pink_usa_1294|APTPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0715|1.1912||1.4063|1.7006|1.8677|2.025|1.966|1.6711|1.966|2.0446|2.3101|2.3101|2.3938|1.9949|1.8951|1.7954|1.99|2.1|2.25|1.36|1.75|
2022-02-13 18:46:50|pink_usa_1295|THNUY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7081|7.3461|8.063|7.6088||7.0409|||7.7791||7.8217||9.7878|||12.6381||12.0852|12.0342|12.0508|12.0508|12.8281|13.5921|15.9477|8.8719|8.841|9.9202|10.6727|10.9113|10.1249|9.915|9.7|
2022-02-13 18:46:51|pink_usa_1296|CPPCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.5558|21.6638|27.513|27.2123|25.4078|13.1065|24.2627|19.2718|18.5899|24.2331|19.44|19.18|17.99|
2022-02-13 18:46:53|pink_usa_1297|AVIFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9051|1.0444|1.1372|1.0804|1.5003|1.2445|1.4019|1.3225|1.6954|1.7026|1.8031|2.0628|2.5035|2.8245|3.6333|3.7454|4.8056|4.5511|5.3403|5.7782|5.9418|4.3105|4.8712|5.0008|5.0491|5.5802|5.6019|5.2895|5.0231|3.4196|4.2158|3.6332|3.9028|3.3684|4.3074|4.544|5.127|4.973|5.8972|5.2213|5.4631|4.8541|5.1366|5.8455|6.6273|6.7851|5.5908|5.6852|5.3529|5.5374|5.3261|5.3947|5.96|6.391|
2022-02-13 18:46:55|pink_usa_1298|AVIVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2707|5.2797||5.2797|5.3762|5.3762|6.7382|6.7011|5.5951|5.5951|5.4251|5.4251|5.5456|5.153|5.6|5.78|
2022-02-13 18:47:01|pink_usa_1299|INDOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.18|7.068||5.1368|5.2815|5.182|5.8455|8.2191|7.8861|7.9675|9.0256||12.3265|14.6462|18.0873|14.0839|17.8967|14.7315|15.2606|14.5352|10.4758|11.2943|5.0659|8.4225|7.5687|11.0365|12.6705|14.819|13.0126|12.61|
2022-02-13 18:47:07|pink_usa_1300|TSCFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4201||8.337|7.6273|8.2859|9.5901|10.8752|10.8752|11.564|11.564|11.564|11.564|12.7229|12.7229|12.7229|12.7229|24.8502|28.1819|28.2077|28.2077|20.6794|18.5299|25.21|25.21|28.65|28.89|28.89|
2022-02-13 18:47:09|pink_usa_1301|TACYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5093||6.039|5.6694|5.9718|5.997|6.7781|6.7781|8.028|7.3926|5.0484|5.9995|4.7918|5.1457|5.1722|4.8422|5.92|6.695|
2022-02-13 18:47:10|pink_usa_1302|BDULF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5163|0.4357|0.6441|0.7105|0.682|0.7105|0.9046|1.1841|1.4399|1.5725|1.582|1.8188|2.4156|2.6997|2.6912|3.306|3.4197|5.2479|5.1342|4.3385|3.5996|3.6754|0.4215|0.5021|0.5399|0.5873|0.521|0.4831|0.5684|0.6726|0.6205|0.5257|0.548|0.5399|0.5873|0.5399|0.6015|0.6915|0.701|0.7199|0.7578|0.7105|0.7974|0.8052|0.7589|0.5449|0.716|0.6207|0.6552|0.7108|0.7108|0.7219|0.7357|
2022-02-13 18:47:12|pink_usa_1303|KGTHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.491|12.6623|7.7188|9.6447|10.762|18.454|24.9596|20.875|17.945|17.895|
2022-02-13 18:47:14|pink_usa_1304|INGVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3905|6.4989|3.7362|6.6638|11.1504|8.1198|8.1627|6.8739|8.936|8.0338|10.6545|9.8812|5.1124|5.9029|7.0397|5.164|7.2797|7.862|6.2552|7.8276|9.7093|11.9433|11.7543|11.9745|12.6522|11.0669|12.5878|14.8304|11.9433|11.7199|10.3366|10.7189|10.8883|12.3597|13.2728|14.9101|16.1198|16.4172|15.6502|12.7699|11.6352|9.4258|10.652|10.2067|9.8031|11.4778|5.7634|6.5038|6.6851|8.8645|11.9075|12.9694|14.0699|14.075|
2022-02-13 18:47:16|pink_usa_1305|NNGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4493|16.5612|17.1725|17.0931|16.7277|19.1513|16.2065|17.033|17.1364|15.4711|16.7756|11.8577|14.7802|17.5676|20.7527|23.4503|23.3707|26.14|27.28|
2022-02-13 18:47:17|pink_usa_1306|NNGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.412|24.3872|25.3636|23.5845|23.5762|23.5845|29.4599|27.3083|22.0949|26.3096|29.1103|28.0749|28.5162|35.4095|36.7571|37.436|34.508|39.3718|33.1374|35.2083|33.9904|31.7028|34.2946|23.4988|29.9394|34.9994|40.7236|45.8508|45.58|51.532|54.1725|
2022-02-13 18:47:18|pink_usa_1307|AEGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8185|4.9505|3.1605|4.4685|5.8903|5.0294|5.281|4.4685|4.5904|4.7529|5.6872|4.9966|2.8842|3.3473|3.3488|3.2498|4.3222|5.0732|4.7895|5.5071|6.0494|7.6014|7.6348|7.3776|6.9616|6.3928|6.5711|6.4395|5.0811|4.9283|4.7543|3.2855|3.1752|4.6036|4.4274|4.2703|5.0005|5.357|5.5693|5.2042|5.6005|4.1|4.2222|4.1484|4.0435|4.3906|2.4692|2.6947|2.4327|3.8276|4.3633|4.1904|5.065|4.68|
2022-02-13 18:47:20|pink_usa_1308|ABMRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6066|23.1241|27.9111|30.8697|27.6394|23.2609|25.0853|20.7524|20.7068|19.2472|19.7885|16.7731|8.9252|8.6526|8.4127|9.7529|11.6846|11.3077|12.8549|14.85|
2022-02-13 18:47:22|pink_usa_1309|AAVMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7622|16.5551|17.101|8.5133|7.8023|7.6446|9.1671|11.4352|11.407|13.1952|14.45|
2022-02-13 18:47:22|pink_usa_1310|RYDAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9617|13.199|11.9506|13.6827|15.4882|16.3849|15.9202|15.9969|16.9528|18.9022|21.0907|20.113|18.4514|21.6574|21.3249|19.6334|21.5569|21.0493|19.9119|19.6968|20.7319|22.7748|23.6013|26.9542|25.5558|22.4054|21.2276|20.743|16.6307|16.1305|16.9238|19.2346|17.5839|20.4781|20.4361|20.932|24.25|27.4259|26.1802|28.9882|29.2844|24.7566|27.7473|29.0936|26.467|26.7649|16.4151|15.2891|11.9814|17.3593|19.1709|19.6456|21.8257|21.62|
2022-02-13 18:47:24|pink_usa_1311|RYDBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5165|13.4412|12.522|15.0155|15.7553|15.2662|15.4252|14.2001|16.344|18.5263|20.3767|19.7722|17.9194|22.4931|20.6108|20.2056|21.5279|21.816|20.9801|20.5899|21.4879|23.8945|25.1695|28.0917|26.1449|23.6478|21.8004|19.5176|16.1462|16.2634|17.6879|19.8367|19.386|21.6596|21.454|21.5086|24.5722|27.3532|26.3408|29.5944|29.7568|25.1884|27.169|29.1651|25.8435|26.5163|15.6241|15.1561|11.5887|16.4256|18.5557|19.3018|21.7993|21.87|
2022-02-13 18:47:26|pink_usa_1312|EXXRF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.6899|47.2066|53.4231|61.9114|58.6983|70.1482|66.5247|64.0789|53.8067|62.7582|66.7661|69.3079|76.3745|50.2594|59.6253|54.2093|80.4942|82.3942|78.51|84.71|89.74|
2022-02-13 18:47:27|pink_usa_1313|EADSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8111|3.3677|2.4256|3.3439|4.7429|4.1863|4.3184|4.6996|5.62|5.1197|6.1571|6.8324|6.2288|6.7712|8.9757|7.5942|7.1584|8.7924|11.2956|12.6257|14.2219|17.0717|16.1428|15.6271|13.9951|11.7203|15.0026|15.4823|13.5946|15.7194|15.7798|14.5063|13.9118|15.7144|18.1686|20.4061|22.9666|24.3341|28.0972|28.4966|31.119|23.0003|32.6422|34.79|32.33|36.46|13.6|17.7|18.13|27.88|28.39|33.175|33.8|31.44|
2022-02-13 18:47:29|pink_usa_1314|UNLVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.9915|61.9915|67.7138|67.7138||67.7138||27.8962|27.8962||35.8597|31.4726|26.704|26.704|23.366|17.0715|22.8892|26.3225||28.8022|26.7994|27.6577||30.7573||32.331|31.4726|31.7587|30.5189||36.4796|39.007|37.6718|36.6513|36.8134|41.6774|41.4389||37.9579|41.0574|41.9635|41.9635|41.3436||41.3531|44.2524|38.7113|47.4473|53.8849|||50.0701||52.6451|52.6451|50.5169|50.9627|58.4269|56.6258|46.9011|53.7763|59.5553||||||
2022-02-13 18:47:30|pink_usa_1315|AHODF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4596|10.4401|10.2222|10.8272|11.3825|12.4929|12.0302|12.003|12.6646|12.1542|12.5701|12.6994|11.2243|12.846|13.4419|11.6504|12.6766|13.4815|15.6244|15.5808|17.8378|19.034|19.5081|17.3382|15.2155|16.5147|17.8048|17.924|17.9146|20.0655|21.0677|20.4817|20.1191|17.3849|18.2963|16.1712|16.2678|19.1035|20.653|21.4942|20.8658|22.9523|24.177|21.4974|23.4908|23.9353|21.1393|25.8196|28.8866|27.2037|26.8543|29.9386|33.1|33.2|
2022-02-13 18:47:33|pink_usa_1316|ADRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||4.0135|4.1663|4.7275|4.9341|5.2937|5.7669|6.7308|7.7074|8.0713|8.8405|9.8249|12.3238|11.8477|11.4109|14.3046|14.1264|12.9035|16.4274|16.9824|15.5144|14.919|13.4837|11.9352|13.3732|12.9291|14.907|14.2419|14.6032|13.0249|13.7303|12.2213|9.9814|5.8529|6.1273|1.6076|4.0287|4.5919|3.7351|3.9709|3.8169|3.0757|3.7399|4.0046|3.9373|3.6533|3.6244|3.7543|4.1635|5.0972|5.0924|5.6508|6.0262|10.1401|9.3357|9.8832|9.1869|7.7403|8.3149|7.3685|7.8663|8.2857|9.1108|9.1108|8.6403|9.3959|9.228|9.4169|9.6283|8.3154|9.6498|9.8866|9.183|9.2348|10.0798|11.3768|11.4671|13.3077|13.8699|15.4756|14.9284|12.8537|14.1287|15.6279|15.3774|15.8826|17.2231|18.2866|18.502|18.8987|17.5137|17.8891|16.4573|16.0531|18.925|20.3953|21.2066|20.3004|22.4149|23.6098|20.5824|23.248|23.3317|21.7515|25.7798|28.6688|27.3094|27.0046|29.2359|33.26|34.4|
2022-02-13 18:47:36|pink_usa_1317|ASMLF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4803|55.7572|53.1352|||26.2123|27.3773|29.1248|12.8731|20.1159|28.5423|18.627|6.9899|9.9094|8.9588|7.9231|16.5638|23.1041|19.7862|18.62|15.2323|17.9397|19.7955|17.0298|18.8146|23.0086|25.6298|23.2998|23.9988|28.95|28.95|29.4245|35.5905|37.3027|26.1721|34.026|24.8493|20.3156|20.086|23.8636|34.8432|34.2799|40.8484|36.18|34.343|44.5831|48.9014|42.5642|42.4582|48.6137|57.1371|57.2642|66.1243|57.994|64.1493|70.2707|89.6876|86.7196|83.5204|80.5522|93.9067|101.7766|94.7936|105.1568|79.7725|84.5203|91.3928|89.3737|99.42|104.1171|126.9697|125.0169|160.3101|169.2753|186.9964|198.9434|185.634|145.9966|176.8936|195.3946|237.9749|291.9391|250.9777|365.0151|367.6206|471.4576|592.7632|678.8359|741.6417|814.92|
2022-02-13 18:47:38|pink_usa_1318|HEINY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7237|33.011|28.1034|31.5025|29.3469|29.0691|32.126|33.5937|31.7693|34.2767|34.6685|35.8101|40.058|41.1725|40.9988|41.0716|34.5655|39.6309|46.1613|45.9773|49.2325|50.3552|46.967|45.6951|41.9816|50.6801|54.6973|52.6667|52.1687|40.1981|45.6433|44.4337|55.0175|51.345|61.678|52.11|55.54|
2022-02-13 18:47:40|pink_usa_1319|HINKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0418|26.14|25.9476|32.7875|40.7683|43.9355|46.5806|40.1248|45.7736|44.0252|46.7599|53.2606|39.7213|41.3352|50.5707|42.9044|53.7932|59.7552|69.6014|59.4842|64.1363|59.71|60.8392|65.8926|68.1283|66.4745|71.4084|70.3334|73.9856|80.1864|81.1845|85.5484|81.5196|69.7045|78.7923|92.7499|92.2254|98.8207|102.0685|94.9887|90.9772|82.9069|101.1408|109.6219|104.6619|104.638|79.3997|90.4369|89.3029|109.8905|102.892|121.6517|106.8699|112.32|
2022-02-13 18:47:42|pink_usa_1320|HKHHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0015|27.8556|26.4162|27.5937|27.2774|28.4725|28.9925|29.4935|28.6521|31.4269|32.0633|31.9479|35.9221|34.646|35.4701|37.2971|32.2774|36.9935|43.6345|44.7824|46.5849|48.763|45.205|44.2317|40.1663|48.3161|51.0955|48.6152|47.4378|36.3568|40.5411|38.8118|47.1758|45.0808|50.8221|43.58|46.38|
2022-02-13 18:47:44|pink_usa_1321|ADYEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07|8.2323|8.565|14.625|18.525|23.2|22.365|24.57|28.04|26.32|
2022-02-13 18:47:44|pink_usa_1322|ADYYF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.5344|828|450.5|771.75|745|657.19|810|837.04|1459.9|1863.995|2439.96|2207.5|2445.08|2997.96|2682.9999|
2022-02-13 18:47:45|pink_usa_1323|RDSMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2845|2.0941|2.2273||2.7718|1.9189|2.8327|3.2287|3.5028|3.3658|3.3353|3.0612|3.1982|3.8322|3.7085|3.3995|3.9254|3.9657|5.2445|5.7462|5.6209|6.6748|6.8417|6.9084|7.0753|8.3603|8.2592|7.7198|8.5268|8.7844|8.2332|8.1987|10.9556|8.7318|4.6002|5.0758|5.7449|7.5715|9.2336|8.0886|7.5933|9.3145|10.6095|11.397|12.1706|8.6209|9.0433|11.1086|9.3249|10.2452|11.8062|11.8775|12.991|15.9984|15.9812|13.1797|15.1137|13.6668|13.1694|11.7597|12.7322|10.2418|11.2468|11.8603|12.2676|14.7987|13.4004|15.0676|16.9742|18.4538|21.9271|22.9774|23.3044|24.9488|18.9155|26.4713|29.4831|28.9238|31.374|24.941|33.5639|39.669|43.1731|42.2027|47.0284|54.55|56.67|
2022-02-13 18:47:47|pink_usa_1324|AKZOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||5.1527|4.8165|4.5162|5.1139|5.1351|4.9967|4.8031|5.2953|5.3616|6.0236|6.2692|6.3123|7.8191|7.9954|18.7517|20.5159|6.4994|8.3284|6.9054|7.9085|7.9668|9.2849|8.0368|7.9439|7.9557|10.1173|7.8611|8.2466|7.8747|8.7421|9.1475|8.6394|6.415|6.3972|4.0221|5.597|6.5505|8.1133|7.8543|8.1454|7.7584|9.3891|10.1603|8.8576|9.8405|10.4542|11.9675|12.3748|14.1515|14.0758|17.556|20.1202|19.2458|18.8393|18.8535|15.5171|11.247|9.939|8.9932|10.8872|15.3117|16.4985|14.1817|13.1172|15.6646|15.7482|17.4465|16.362|11.4079|12.5961|15.3516|12.5287|15.0569|18.1085|17.022|15.5049|18.052|21.4602|22.6215|21.1133|19.1839|19.4166|21.4307|21.0453|18.631|19.3254|19.7212|18.6465|20.0201|18.4571|24.5738|26.286|27.8173|28.0685|30.4958|28.022|30.7619|26.432|27.5345|29.7295|28.1523|32.5109|20.8146|29.1497|33.0044|35.3747|36.7383|41.1322|36.1537|36.74|
2022-02-13 18:47:51|pink_usa_1325|ALLVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8387|2.63|3.4552|2.7837|3.3776|3.7286|4.3264|4.4687|3.833|1.9875|1.6034|4.07|2.63|1.9|2.149|3.1|4.9|6.16|4.003|4.46|4.59||||||
2022-02-13 18:47:51|pink_usa_1326|ALTCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6533|23.9211|13.6|14|10|17|25.25|29|18.7|19.9|22.3||||||
2022-02-13 18:47:52|pink_usa_1327|ALVVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.085|2.6918|3.3932|2.8582|3.5501|3.9981|4.2533|4.6313|1.8431|1.8033|1.9281|4|2.12|2.07|2.26|2.26|4.355|6.1256|4.35|3.7|4.92||||||
2022-02-13 18:47:52|pink_usa_1328|RYLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.655|22.2253|23.9843|20.8639|25.6952|26.691|28.4854|33.7481|37.2287|35.5597|34.9436|40.1091|43.882|32.8362|37.9169|41.4497|46.731|47.2749|37.7151|45.6797|46.5147|53.8038|55.2557|51.19|45.324|36.75|
2022-02-13 18:47:55|pink_usa_1329|SFFYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2263|22.0258|22.2736|28.374|25.1583|29.9346|24.5077|22.5101|32.9612|40.3101|48.9452|63.8|51.9|48.38|
2022-02-13 18:47:55|pink_usa_1330|WTKWY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3661|19.7842|12.5106|16.4384|10.9104|15.4201|11.9287|15.711|12.3651|12.947|12.5106|10.9104|10.1831|9.6739|6.4299|7.2927|9.3457|9.4683|10.0505|11.5219|10.5034|12.7313|11.7128|12.5035|12.7681|13.3304||15.0505|18.7552|18.8544|19.9791|20.7703|19.5525|21.9205|18.0641|17.5228|15.324|13.1929|10.8588|12.3103|15.5291|15.6702|15.1973|13.8535|15.3733|16.0017|16.6154|15.8058|12.9341|13.1626|14.5489|11.8836|14.9569|16.329|17.7492|17.2298|21.6729|23.9029|23.0301|25.6072|24.2767|27.0068|28.6223|26.997|27.9441|30.5851|34.7546|35.523|38.6299|33.0034|37.4828|40.7341|42.2551|48.7698|48.38|52.28|58.6458|54.0411|63.6255|70.4471|68.4623|71.0677|62.9525|74.4225|85.2727|83.4738|83.3362|99.9201|114.15|118.14|
2022-02-13 18:47:58|pink_usa_1331|EUXTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1167|39.5724||47.3034|47.3034|39.8233|40.6244|39.6303|43.1339|50.7009||55.9434|59.455|71.2302|60.8401|62.8139|51.5599|59.6963|69.686|76.0079|79.4343|58.6636|98.0194|116.1893|101.4569|101.1623|110.148|117.25|103.23|
2022-02-13 18:47:59|pink_usa_1332|TNTFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8761|6.93|6.0584|6.6717|9.9484|11.3411|10.5666|9.2354|9.9742|9.6233|9.4386|6.3883|3.5693|2.3795|4.7054|2.9936|3.0866|3.1518|1.637|2.4025|3.2577|4.6558|3.9906|3.8277|3.0052|2.8423|3.4613|3.7056|2.7039|2.8749|3.5347|2.9645|3.6404|3.5183||||3.9825|3.0133|2.9726|2.9319|1.751|2.1175|1.4756|1.6755|1.9952|1.0702|1.2062|2.7026|2.7026|4.19|5.2828|5.4|3.96|
2022-02-13 18:48:00|pink_usa_1333|ASMIY|total_return_price|0|15.7653|29.7284|27.0258|31.0799|22.9722|19.5941|16.8913|15.3146|13.9636|9.2336|6.7567|8.1077|10.8103|7.8827|6.306|2.7026|4.7297|7.5448|7.7698|3.0408|4.6168|2.7026|3.8288|6.6439|9.0086|7.6576|5.7428|6.306|7.4325|4.9547|2.7026|2.0268|2.928|3.6034|3.0408|2.4778|2.4778|1.577|1.0131|1.351|0.732|0.8448|1.8017|1.6889|2.928|2.3649|2.928|4.1674|9.4617|23.1989|45.4979|44.3709|8.3329|9.7968|8.6708|8.6708|10.3599|9.8536|18.1298|7.8267|10.0221|7.2069|4.0539|4.7295|3.2656|6.7001|7.5447|20.7198|26.5754|23.8728|15.765|8.3893|15.934|17.8821|10.3599|17.5758|23.5214|15.5488|8.1528|11.6211|8.9906|13.3958|13.2697|18.2334|19.909|18.6298|11.9634|14.7651|14.8281|14.3327|12.7111|15.1434|18.0893|14.0894|16.3416|18.855|19.963|24.0439|25.7466|21.5756|16.6929|27.0258|16.8461|7.8465|7.4231|13.2516|16.792|23.1881|24.2241|17.6118|22.9179|31.5391|35.665|35.629|22.2783|26.179|34.602|34.0975|30.4581|32.6832|29.9986|29.4401|31.2598|29.7284|36.1515|37.4577|32.8093|38.1694|41.5116|41.6647|27.9627|35.5389|40.6918|32.6922|38.4608|40.151|51.4128|53.7272|57.2718|62.5468|67.7009|50.7825|48.0973|36.8081|51.1985|62.5908|85.7181|109.3995|95.7683|153.7418|141.8392|213.2547|293.8253|330.19|393.58|446.41|
2022-02-13 18:48:05|pink_usa_1334|RANJY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3611|14.5131|17.1396|16.0284|13.4019|15.1394|17.7525|18.729|14.7825|11.1458|9.9672|12.8699|9.7094|11.8779|12.7017|14.638|15.0497|20.0468|23.7587|21.1898|21.4795|18.3009|19.1821|23.6668|26.2406|23.569|25.5325|21.5976|16.2748|19.1831|22.6247|25.3496|23.8497|25.5663|25.5746|28.8246|24.715|23.432|19.7724|22.5463|24.7525|22.894|28.735|16.353|21.3617|24.691|31.6255|34.9045|37.9187|34.13|33.79|
2022-02-13 18:48:07|pink_usa_1335|TMOAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9696|2.6234|2.9696|2.9963|3.236|3.489|2.5968|3.5422|4.794|4.5943|4.4078|5.2202|5.1935|4.288|5.2601|7.2177|7.3242|8.1898|6.3121|5.4465|5.7661|5.886|5.9659|6.4586|7.191|6.918|6.5252|6.4986|5.5264|5.902|5.7129|5.7|5.77|5.16|3.85|3.98|3.79|5.175|4.6|4.22|4.06|5|
2022-02-13 18:48:09|pink_usa_1336|BESIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||4.7794|5.0184|6.1176|4.5404|4.7316|4.875|5.5441|6.5|4.0625|4.4448|3.1544|2.3897|2.1507|2.6765|4.1103|3.9191|5.5441|7.7426|6.1654|3.9191|3.2022|3.0588|2.8103|1.9118|3.2118|3.25|2.4853|1.6441|1.6632|1.4453|2.2826|2.3859|3.2462|2.8103|2.275|1.9271|1.9959|2.0265|1.9118|1.6938|1.7818|2.1985|1.9716|2.0838|2.2521|2.4762|2.5044|2.275|1.7435|2.0265|1.9309|1.6059|0.7838|0.6309|1.0706|1.4759|1.5447|1.5485|1.7206|1.9691|2.3515|3.2462|3.1468|2.4853|2.6115|2.7721|2.6726|2.7529|2.8103|3.445|3.6935|4.6226|3.9765|5.9073|6.8251|6.3219|8.669|13.0998|11.9259|6.3364|8.4635|10.9217|10.7059|14.2538|13.1252|17.9262|23.3536|29.99|35.7716|87.4246|28.3006|18.4743|17.6945|23.0773|23.4781|29.4589|36.5279|28.8319|41.2305|41.7809|56.5299|78.9333|83.39|83.955|86.8|
2022-02-13 18:48:11|pink_usa_1337|SBFFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2659|13.5885|17.8086|16.5004|16.7114|12.2213|15.4032|18.2728|23.5141|21.2682|15.7411|17.5864|17.8896|11.1669|13.0468|12.7783|14.3377|14.7708|18.5307|16.3042|13.4973|14.1557|12.3624|10.3179|10.8724|10.3612|10.5735|10.8031|11.9293|10.2053|11.8903|13.606|13.3388|14.6322|15.5505|15.2213|13.8352|12.885|16.2205|12.0412|16.8225|16.9453|14.7935|15.7546|12.3458|11.97|16.7333|18.0643|18.0643|15.05|17.31|14.77|
2022-02-13 18:48:13|pink_usa_1338|ARCVF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4879|4.0497|4.6817|7.7482|8.839|10.6274|10.1125|8.3568|10.5806|10.4636|11.1658|11.428|7.8652|7.3034|10.6508|10.2529|9.9583|11.0956|12.7623|12.6406|12.7389|16.5966|18.0479|16.7761|16.0391|14.3111|15.6034|26.5641|22.7829|20.1792|16.7713|16.3788|13.5523|13.1624|14.1197|17.3361|20.5525|21.9023|17.783|17.0585|16.3405|10.9416|15.747|18.2008|20.0582|22.7509|15.7242|18.3776|22.7018|32.4311|38.6685|42.29|51.8|44.63|
2022-02-13 18:48:14|pink_usa_1339|ARCAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2498|5.7998|5.9932|5.3165|6.2348|6.0898|5.3165|5.1232|5.0884|5.4798|5.8712|6.654|6.2873|5.7811|6.5245|7.2758|7.7772|6.7871|6.756|6.1882|8.3636|7.7252|9.1959|10.3029|10.824|11.7464|14.3666|15.8359|18.8494|20.6575|25.2495|34.675|36.6131|36.2334|49.0215|53.4422|68.4177|58.8807|53.9049|48.2241|19.4866|16.5092|11.3741|11.9177|12.6757|15.9982|19.7273|18.2132|16.011|19.5592|19.5148|20.7833|20.7389|14.8401|13.3943|18.2286|19.1189|19.5302|21.4311|25.0776|27.0654|27.1685|31.4498|35.0098|34.4155|33.731|28.6621|31.2085|26.7761|22.9756|19.7207|16.5903|16.1786|13.8811|12.9333|14.3597|17.2317|20.1036|21.3482|18.1316|18.6677|16.0829|12.1005|14.8863|18.2439|18.3422|22.1779|14.6738|17.5063|20.8748|31.5408|40.648|45.1|50|44.6|
2022-02-13 18:48:16|pink_usa_1340|PHGUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9255|8.7344|4.2679|||7.2386|5.2605|2.5806|2.7791|3.0273|2.3821|1.9851|1.1911|0.8933|0.5161|0.1985|0.3474|0.1985|0.0844|0.1687||0.1886|0.7543|0.6452|0.4615|0.4268|0.3474|0.3474|0.3077||0.3375|0.1737|0.2481|0.25|0.325|0.375|0.82|1.3486|1.46|1.68|1.25|0.7927|0.8809|0.85|1.435|1.72|1.01|1.3|1.125|1.41|1.279|1.1|0.92|0.87|
2022-02-13 18:48:18|pink_usa_1341|CSNVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9353||18.6759|11.9815|12.1704|13.8668|13.2287||16.5281|17.6565|15.5866|21.0765|17.5455|19.0456|18.2392|12.8947|14.2859|15.7609|16.6697|21.1235|19.5541|19.9019|22.9153|23.9906|23.2587|25.129|30.5916|30.3156|31.0959|28.6855|29.5925|29.9922|24.1212|28.5268|31.67|28.0206|30.9032|28.04|33.8538|43.4445|55.6129|55.2867|60.6|52.36|45.93|
2022-02-13 18:48:19|pink_usa_1342|HDUGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5773|29.4311|23.742|36.688|37.4547|38.0767|45.6921|35.5681|43.6762|41.2572|41.7948|42.7803|39.3125|36.428|39.1264||36.7537|36.0502|36.6141|39.9748|40.2997|43.1147|46.2091|44.9578|43.2015|40.2997|39.3019|43.6903|38.8832|39.0113|42.4794|46.1122|55.2184|54.2012|65.8746|83.2635|81.0838|76.1292|80.987|72.6558|76.4339|76.4339|66.1652|69.1516|66.4|63.8771|46|53.5|53.88|77.5|78.75|111.85|122.5|111.11|
2022-02-13 18:48:21|pink_usa_1343|FLTDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.0902|31.6913|31.6913|22.739|22.739|24.5263||22.243|22.243|22.243|21.3848|29.1606|35.8403|29.0279|37.7362|41.8691|39.61|35.7|
2022-02-13 18:48:21|pink_usa_1344|KHOLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2324|10.5214|11.4049|12.7301|13.8545|17.4286|19.2357|18.3683|17.0231|16.6698|12.8577|16.1605|15.3284|17.0537|21.163|22.1465|20.7888|20.5331|19.5102|16.7883|20.8592|19.2335|22.1581|19.3539|19.7836|16.2009|17.3368|22.2827|20.3365|19.5423|16.5529|18.766|21.3782|20.5307|20.4779|18.0977|13.8535|13.1555|12.383|13.3928|13.9681|15.9908|15.7905|9.7319|12.2351|8.7815|12.7773|12.5837|10.57|12.75|12|
2022-02-13 18:48:23|pink_usa_1345|AKBTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5712|3.2271|2.9909|4.318|6.1685|6.6674|7.1877|7.5636|8.6639|8.183|7.2576|6.6608|6.0613|4.8031|5.9059|5.2653|5.9028|7.3804|7.4929|5.9638|6.3208|4.5209|4.2924|5.6361|5.3346|5.698|4.8823|4.441|3.5827|3.8347|4.3071|4.504|4.4077|3.4483|3.95|4.711|4.7357|4.0357|4.2374|2.6976|1.5378|2.1306|2.3832|2.3051|2.5395|2.6518|1.6424|1.6311|1.2795|1.6995|1.3869|1.295|1.28|1.23|
2022-02-13 18:48:25|pink_usa_1346|TKGBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9027|1.1079|2.0517|2.2158|3.2006|3.3746|4.1444|3.6108|4.7619|4.1905|3.9172|3.8379|3.2165|2.6034|3.3341|3.2478|3.5649|4.4219|4.5333|3.7236|3.5587|2.6647|2.8296|3.4831|3.1136|3.4831|2.8762|2.8319|2.0637|2.2066|2.5729|2.3559|2.5103|1.902|2.1789|2.5685|2.5497|2.5591|2.5497|1.7686|1.215|1.4502|1.4698|1.4698|1.6069|1.7735|1.1322|1.1464|0.8759|1.3522|0.8329|0.98|1.03|0.92|
2022-02-13 18:48:27|pink_usa_1347|TKYVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.5418|26.4666|23.7237|22.0395|21.3119|18.9836|12.3659|17.7953|18.91|20.9971|24.3267|31.1607|24.1908|21.7445|18.9294|14.9494|22.5788|18.155|20.3375|16.8338|16.3248|12.2769|13.0716|15.4146|15.1308|14.5436|11.8032|14.7883|18.4394|17.3843|17.0391|16.1418|10.2353|5.85|7.245|7.68|7.2|8.909|8.52|6.35|7.605|5.135|5.84|4.3|4.1|3.71|3.7|
2022-02-13 18:48:29|pink_usa_1348|THBIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.619|6.0316|10.6714|11.1353|12.2953||19.8648||13.6689|13.3851|12.8013|9.7084|12.6378|5.6757||18.4175|19.7049|15.8247|14.6244|10.9371|10.9083|14.6129|12.6911|11.5547|9.8037|9.0721|6.487|7.0479|7.1601|5.5701|5.8529|4.8872|6.3017|7.1796|6.965|5.2677|4.4873|2.9752|2.23|2.55|2.4|1.9|2.27|2.04|1.465|1.71|1.2|1.38|1.1|1.185|1|1|
2022-02-13 18:48:31|pink_usa_1349|ERELY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9406||5.4847|4.2016||||5.0858|5.0791||6.3755||7.5722|9.0081|8.3134|6.0655|6.0655|6.0655|8.5726|5.6002|6.2464|6.5393|6.5393|4.8104|7.7002|8.95|8.95|9.98|12.31|
2022-02-13 18:48:32|pink_usa_1350|TKHVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.75|||37.47|29.58|34.25|31.27|31.7|40.8|34.05|33.1|26.65|25.3001|26.86|19.29|17.6|14.165|14.97|20.74|24.42|37.9|48.75|30.18|29|30.11|22.3|22.19|19.38|23.53|23.97|17.75|13.94|17.05|16.27|15.55|15.5|17.03|
2022-02-13 18:48:33|pink_usa_1351|ACKAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9971|18.315|21.4448|21.4448||17.4715|19.379||19.7437|25.5707|23.2241|25.4452|22.5439|21.7389|20.5447|19.8454|26.1679|26.5028|28.9498|24.5037|25.6899|31.7189|27.4374|23.028|19.5029|14.1036|10.3303|13.0962|13.8296|14.9696|14.4482|14.6956|8.5629|12.9671|13.5008|17.7233|19.81|16.941|18.54|21.4965|
2022-02-13 18:48:35|pink_usa_1352|AEBZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.899|1.4725|1.3485|1.705|1.7438|1.573|1.9375|2.387|2.3095|2.0538|2.0526|1.8158|1.8553|2.0605|2.1376|2.3857|2.3617|2.4418|1.9425|1.8206|1.7475|1.6906|1.9506|1.8287|1.4752|1.2598|1.3898|1.1785|1.0322|1.0972|1.1379|0.9672|0.8372|0.9019|1.0891|1.1054|0.9753|1.0566|0.8759|0.5114|0.6065|0.5569|0.6294|0.681|0.7082|0.5286|0.5107|0.5796|0.4973|0.5463|0.58|0.51|0.46|
2022-02-13 18:48:36|pink_usa_1353|UELKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5081|33.1196|27.1919|32.317|26.7568|27.511|24.465|24.72|21.55|13.54|
2022-02-13 18:48:37|pink_usa_1354|TAVHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9366|11.6138|12.742|9.9215|13.1469|13.837||13.7707|14.1357|17.3212|15.4774|17.5639|18.6003|21.9566|21.7954|23.1545|22.8643|23.4306|24.4233|22.1182|19.6003|17.0765|13.7899|12.5264|11.4567|13.0463|16.547|16.1175|17.4059|20.6959|15.9689|17.3975|14.6166|15.2048|16.1263|14.592|18.6512|10.1|11.18|7.93|11.15|10.69|11.44|11.59|10.4|
2022-02-13 18:48:38|pink_usa_1355|KOZZF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4446|8.4446|10.0749|7.1321|11.5889|11.5889|11.5889|10.1176|10.13|10.13|10.13|10.13|10.11|10.11|
2022-02-13 18:48:39|pink_usa_1356|FOVSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0957|31.0743|31.383|32.6177|32.0689|25.7238|27.7817|34.4972|32.9688|37.6631|43.2306|48.4998|45.2685|50.0355|39.155|34.4754|45.596|41.4112|51.174|47.179|49.8346|40.1021|41.3873|48.1737|39.7865|39.3431|32.7239|40.4055|50.461|52.6254|63.4955|61.8742|55.3253|45.7097|39.8382|36.4058|42.4938|48.255|51.1085|47.9598|42.2046|51.6623|74.8173|132.0327|100.5761|100.8726|98.94|
2022-02-13 18:48:41|pink_usa_1357|TRKNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7631|3.6452|3.4004|2.6206|2.9379|3.219|3.2462|2.9561|2.9924|1.8906|1.0156|1.2604|1.3783|1.4527|1.8317|2.2035|1.9858|2.0062|1.6589|2.1686|1.5755|1.54|1.58|1.78|
2022-02-13 18:48:42|pink_usa_1358|RTNTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5527|18.0087|22.1732|32.0779|37.1429|49.3362|52.5253|46.1472|54.9639|64.9212|65.514|63.5556|45.3293|46.1172|49.6514|42.7706|43.746|51.0696|43.7993|36.7902|45.1172|46.4954|46.0577|43.7932|40.5128|37.0773|32.6956|32.967|27.9525|26.5545|26.7969|27.3545|30.3041|33.6335|39.2684|37.7107|44.2991|48.7725|47.0361|51.1795|47.3013|46.463|55.4785|58.2926|52.5019|58.5407|36.7244|57.8476|60.0529|76.8388|79.8988|87.2908|73.85|71.15|
2022-02-13 18:48:44|pink_usa_1359|DIISY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8036|7.3043|7.6418|9.1377|9.3538|10.7264|11.7516|11.0954|12.5612|13.3634|13.0193|15.8001|14.1153|12.1598|13.474|12.28|12.0951|13.0447|14.0464|14.2208|15.3465|14.163|13.7137|12.6999|14.6875|14.3719|12.7945|14.4123|12.4553|11.7334|13.4467|15.7266|16.1919|16.553|16.65|14.36|
2022-02-13 18:48:45|pink_usa_1360|BAESY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5234|16.2064|12.5984|12.5984|13.0716|13.0124|10.8831|11.8295|9.9368|10.1733|8.5645|9.4872|10.0077|8.3516|9.7475|9.8658|6.4352|3.608|3.9037|4.5662|5.5598|5.6245|7.0728|7.6012|7.8488|9.1109|9.8408|10.618|12.1863|12.8517|14.8549|14.2802|16.7614|17.7117|19.1899|19.0171|21.0742|20.5582|20.8449|19.2759|16.5811|11.8255|11.3503|12.9069|12.8379|13.3048|13.4805|11.3301|12.4517|12.4642|12.7941|12.5058|11.3843|11.4153|12.9077|11.6919|14.866|15.1954|16.3542|16.9462|20.1801|20.6768|19.876|21.6931|22.6701|22.3669|24.6262|22.2256|20.2815|23.6123|22.2136|21.0741|22.8618|23.881|26.5245|27.8958|28.5795|26.1379|27.9469|28.4895|29.1537|20.0028|22.8365|22.4096|26.5339|27.6548|20.8828|22.2354|25.7348|26.3612|26.208|28.9602|30.1414|29.785|
2022-02-13 18:48:48|pink_usa_1361|LSGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6222|11.9005|5.461|7.3258|10.0316|9.3568|8.9629|7.9173|8.835|9.1679|10.5084|11.669|10.6704|9.0329|10.3015|10.1216|11.3452|11.6511|11.3811|11.831|13.5177|13.6541|15.4995|15.9813|15.8449|16.7521|17.3903|18.2994|16.5903|15.822|14.1621|12.7189|12.2186|11.8985|13.307|12.2552|11.951|11.4893|11.2328|11.1126|10.4646|9.2559|11.0885|9.8351|9.8824|11.8561|6.7076|6.3214|6.278|9.3187|9.2836|9.5635|9.1037|9.68|
2022-02-13 18:48:49|pink_usa_1362|RTOKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.0238|28.2225|16.695|18.285|16.5964|25.2413|23.3539|27.825|27.2288|15.9795|15.6615|15.1845|13.4753|13.3163|10.5735|12.348|13.7535|13.1175|13.4355|10.812|11.1698|11.0505|12.1238|11.3685|12.2828|11.5519||11.9946|11.5519|13.1619|12.6789|13.6515|13.9761|9.5776|7.4204|8.7645|6.6197|2.7321|2.75|6.2614|8.4202|8.2679|8.5994|7.838|7.202|6.763|6.4674|6.5033|5.1596|4.2549|6.0554|4.8461|6.0464|7.0049|6.6108|6.6007|8.0579|8.4333|9.5687|8.6669|9.4042|8.6858|9.2736|10.8689|10.9716|10.9622|11.5257|12.1124|14.0159|12.8732|14.5565|17.278|19.2878|20.7109|18.6196|21.8068|20.791|20.0701|22.6032|24.9058|28.0883|30.2565|21.2288|30.9365|35.6968|34.0016|34.1494|35.271|42.43|39.175|
2022-02-13 18:48:52|pink_usa_1363|RKLIF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6461|0.4821|1.2536||1.7357||1.9189|1.6489|1.4753|1.4271|1.4078|1.5718|1.0607|1.2439|1.1089|1.1157|1.265||1.4207|1.411|1.664|1.6949||1.9462||1.7321|2.2478|2.3257|2.1408||2.4716|2.5203|2.6954|2.6468|2.8706|3.3961|3.9313|4.087|4.0967|4.4275|4.087|3.9624|4.3302|4.8211|5.5618|5.8026|4.4279|6.1281|7.1064|6.9163|6.591|6.8025|8.4971|7.8|
2022-02-13 18:48:54|pink_usa_1364|SGPYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2434|6.7873|6.7465|8.4279|9.7993|10.0267|10.2219|9.6747|12.7481|12.1661|12.9033|13.263|11.9746|13.183|14.1103|12.5888|15.4375|14.2587|15.6371|16.8115|17.6877|21.6756|23.1159|22.0139|20.1242|24.4178|23.6306|28.1395|25.8842|31.247|30.7239|30.1031|33.5829|27.9711|28.0617|32.603|33.5953|38.2127|32.9827|30.0385|28.4662|28.6033|34.0774|37.6535|32.3461|37.6966|27.9817|32.0841|36.6396|31.1398|33.2854|37.6416|39.4266|47.0298|
2022-02-13 18:48:57|pink_usa_1365|BAFYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|8.5431|7.3082|5.9054|6.3465|7.9482|8.3122|8.3299|6.9773|6.4957|6.034|6.9601|7.6243|7.2221|7.5635|6.9695|5.3473|7.0162|6.1846|6.2972|6.7391|6.6843|7.4005|7.0969|7.2028|7.2028|5.9342|6.7037|6.0683|5.5033|6.9128|5.1281|6.2737|5.6591|7.139|8.0466|8.4105|7.2839|6.96|
2022-02-13 18:48:59|pink_usa_1366|BAFBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2087|3.634||3.9922|3.9549|3.134|3.2534|2.7684|3.3415|3.6619|4.3409|3.8374|2.9829|3.0668|3.6238|3.2805|3.7382|4.1929|3.4422|3.5103|4.1654|4.7055|4.6231|3.552|3.4246|3.0485|3.2379|3.6544|3.8154|3.7396|3.4032|2.6604|3.484|3.1811|3.1243|3.4779|3.3826|3.6685|3.5541|3.5102|3.4141|3.039|3.6545|2.9907|2.6317|3.4564|2.2433|3.0502|2.9124|3.1879|4.0538|4.2022|3.6485|3.08|
2022-02-13 18:49:00|pink_usa_1367|INVVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.9932|13.5087|17.5123|16.865|13.8797|11.7765|16.75|20.17|18.35|19.92|20.7|22.95|27.64|29.11|26|16.92|6.945|6.24|2.62|3.1|2.68|3.279|13|8.08|6.96|8.36|10.1128|14.21|17.3401|
2022-02-13 18:49:02|pink_usa_1368|IZQVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.082|2.7009|3.5852|3.2797|2.649|2.1929|3.15|3.92|3.6|4.03|4.06|4.4269|5.395|5.65|5.1|2.752|1.34|1.3|0.5107|0.64|0.5669|0.6637|1.03|1.53|1.33|1.72|2|3.01|3.45|
2022-02-13 18:49:03|pink_usa_1369|CMPGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4717|3.7946|3.2281|4.2914|4.5709|5.5926|6.2793|6.3262|6.7924|7.1943|7.2717|7.8026|6.8476|7.6446|8.6476|8.4569|9.8241|10.0169|10.7122|11.0908|11.3435|13.0292|13.4257|15.2362|13.563|15.0059|15.6202|15.7313|13.9934|15.4008|16.2513|17.5456|17.6823|16.4154|17.8402|20.6663|20.1481|19.8157|20.1675|20.595|21.5149|19.5816|23.2742|23.1076|25.2216|24.1841|15.4173|14.4351|15.4371|18.5473|20.1694|21.9254|20.7647|21.2508|
2022-02-13 18:49:05|pink_usa_1370|TPRKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5163|15.7142|13.3715|13.0977|16.6166|14.6241|13.8289|19.1016|8.977|12.7714|12.6604|15.0851|20.3251|23.5527|23.3099|21.37|
2022-02-13 18:49:07|pink_usa_1371|INCPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3219|8.3219|||8.8352||9.6407|10.0956|11.2815|9.2078|9.9006|8.7074|6.99|7.9322|7.4544|9.1333|8.6854|10.3405|10.1228|8.5627|9.3307|8.0548|6.7924|7.4518|7.5655|6.5719|8.7953|5.2831|6.3555|5.411|8.2838|10.4678|11.4167|11.595|11.25|
2022-02-13 18:49:09|pink_usa_1372|FNLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3402|2.1937|5.3048|6.8775|9.8119|10.49|10.0512|12.4444|15.4457|18.936|19.939|17.2469|19.1768|19.9916|21.73|20.4803|24.8005|26.4511|18.1984|14.6763|13.9526|10.6502|12.4974|12.8579|10.906|10.3034|9.2179|10.4685|8.4262|8.839|11.9528|16.0964|20.797|11.8899|16.6917|17.796|18.033|16.5613|16.2218|14.1626|10.0677|10.2747|10.9051|10.6702|8.3709|7.248|8.5344|10.266|14.7869|14.894|11.5988|11.4974|10.5699|11.99|
2022-02-13 18:49:11|pink_usa_1373|HKMPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5984|24.2648|16.8467|18.7695|22.3288|19.1735|21.547|23.3619|29.5049|26.7778|31.5991|36.951|49.4045|54.3387|53.6356|57.3861|60.0415|55.2807|70.7151|65.0752|51.7744|62.509||41.9892|50.2422|40.0434|31.8122|29.3032|30.7234|39.0173|47.813|42.5962|43.9028|40.586|46.9706|49.5694|52.0896|55.4951|63.2915|67.4132|59.3841|65.6528|68.71|61.1|
2022-02-13 18:49:13|pink_usa_1374|SPXSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8992|13.5592|11.7482|12.798||20.1469|20.3969|20.8468|28.1957|30.2954|29.7955|30.4954|29.5955|29.1456|34.2268|31.2252|34.8447|36.9944|40.8938|39.4619|46.456|45.7338|45.5894|47.2998|46.0486|42.0751|48.6704|51.607|42.6047|46.6485|47.9002|44.9636|55.7471|51.27|58.106|68.8318|72.3076|73.0297|80.299|83.0912|93.3933|74.2858|90.8153|112.5157|95.9406|114.999|99.0562|126.2461|136.4208|154.0194|155.5551|180.1281|224.6238|205.09|
2022-02-13 18:49:15|pink_usa_1375|SVLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4142|10.0338|9.7926|10.0292|9.4615|10.5022|10.7293|14.2058|13.0001|12.1864|10.3319|7.2853|8.8276|7.7395|10.2089|10.8731|11.5184|12.2053|12.7257|9.7453||7.976|11.1456|10.3909|9.9532|12.9206|14.1842|10.6004|9.9628|12.7382|15.207|14.9441|18.8204|18.65|
2022-02-13 18:49:16|pink_usa_1376|IKTSY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.2085|27.4714||34.3502|36.3218|39.8707|44.2307|45.463|40.9426|48.1641|46.7542|45.0262|42.0961|39.0302|32.9207|33.7033|35.937|34.609|38.2723|41.67|44.4175|41.1928|39.1953|44.9899|50.461|60.4601|65.2039|60.7857|69.8963|61.6627|58.4459|58.8144|68.1135|65.3392|73.5774|58.6501|65.6225|79.5475|78.3584|77.474|77.3699|66.31|77.5|
2022-02-13 18:49:18|pink_usa_1377|RTOXY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.951|13.082|15.3943||15.9812|15.3448|16.2005|16.3615|16.2587|13.4849|13.258|13.4615|9.3817|9.9233|10.0885|10.5985|10.2657|11.7187|12.0395|12.2916|13.4894|14.3083|15.5802|17.011|17.2782|11.9309|15.3748|15.1344|14.4465|16.8098|15.8209|11.4207|15.58||||||
2022-02-13 18:49:19|pink_usa_1378|ITEGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2152|15.3874|11.6439|12.7476|13.2709|10.9395|10.8797|11.4306|10.7487|11.7292|10.2398|12.5018|9.8715|12.7374|12.6865|11.1571|6.5355|3.8522|4.1327|7.6455|7.7372|7.6792|10.0003|1.6648|1.35|1.3|1.5|1.52|1.41|0.505|1.4|
2022-02-13 18:49:21|pink_usa_1379|CGGGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1284|1.0899||0.9645|0.9355|0.9355|0.9469|0.8493|0.9332|0.9332|0.668|0.668|0.9234|0.8154|0.9335|1.2016|0.88|
2022-02-13 18:49:22|pink_usa_1380|BTVCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5115|9.3074|||14.9526||||16.9116|17.4178|17.957|18.5577|16.7484|18.5998|17.47|13.6975|13.4082|12.2611|13.5355|15.7154|17.4823|18.3435|16.5766|17.9722|19.5147|18.0571|22.0086|20.6281|22.7038|22.4348|15.7034|18.4713|19.8462|21.3699|23.3709|25.8394|24.0896|25.31|
2022-02-13 18:49:24|pink_usa_1381|STRNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6026|17.2527|18.8479|18.9163|18.3761|18.6145|21.2009|20.9065|22.8503|25.347|23.1956|24.9241|24.1503|27.4782|25.2856|26.3664|24.9709|25.8146|26.0594|23.1867|24.5613|25.234|25.0649|24.0329|20.311|22.1305|21.7861|19.7561|23.9503|24.1661|24.0507|31.4608|25.4551|29.241|30.4901|29.0729|30.3348|35.1652|37.5259|39.7|
2022-02-13 18:49:26|pink_usa_1382|SVTRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9007|10.9522|10.1906|12.4304|10.4818|11.2475|12.5626|13.5072|15.3014|17.1628|17.4802|18.0261|17.3869|17.7978|18.65|18.9848|21.435|20.1545|18.8875|19.6881|22.5251|22.5713|23.8803|26.4984|23.9121|25.3069|25.2263|26.6219|26.2992|26.0572|24.2824|25.0892|25.6539|21.7816|23.5967|24.4018|24.5418|23.5965|20.1649|21.492|20.6453|20.6385|23.4364|22.6875|23.2611|27.6637|23.9865|28.0887|29.5939|29.5455|30.7254|33.6824|39.237|38.47|
2022-02-13 18:49:27|pink_usa_1383|MTPTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9449|2.8545|2.6036|2.6349|2.6349|2.6945|3.1962|2.2961|3.08|3.4|3.4|4.03|4.9|4.9|4.25|
2022-02-13 18:49:28|pink_usa_1384|TSCDY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7006|20.6172|26.4998|21.0409|22.3493|19.5212|12.0911|13.1032|16.241|16.5903|20.2851|18.5962|16.1384|18.022|19.1954|18.9089|19.9105|18.1813|17.7407|15.0061|14.7303|16.4472|15.8099|17.5403|18.4515|18.2719|17.9596|17.7457|16.8669|13.7756|9.7707|12.4789|10.9997|10.3324|8.2692|8.7864|8.3304|6.9524|8.6251|7.9967|7.9689|7.9856|8.6995|9.6667|10.9113|11.0916|8.5572|10.1188|9.8964|9.0073|10.525|11.4818|10.4053|10.8505|11.1111|9.0707|9.5045|10.2622|11.27|12.01|
2022-02-13 18:49:30|pink_usa_1385|SMGZY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7776|15.6726|15.4965|13.4609|11.0237|11.2301|12.685|12.3276|13.058|14.6193|14.3305|16.0577|17.9242|18.5593|17.1156|17.0926|14.9332|13.734|14.2363|14.7523|12.4623|11.013|14.2887|14.246|15.5841|16.6537|18.7|18.3579|18.7215|20.6338|20.4252|19.0094|15.7258|17.6058|18.371|18.6132|19.7611|21.5031|15.1249|17.6425|16.9609|18.736|22.8971|21.6589|19.43|20.55|
2022-02-13 18:49:32|pink_usa_1386|CBGPY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.8807|38.152|36.0907|32.7151|36.1217|36.9894|29.5825|33.4535|35.9951|23.5859|27.6173|27.7787|38.0148|44.1095|41.5871|41.8275|34.98|
2022-02-13 18:49:34|pink_usa_1387|SMGKF|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5264||9.302||8.4932|9.4031|9.7065|8.6954|7.6843|8.0887|9.5043|10.0098|8.2101|8.8976|8.4932|9.5043|9.5043|9.2211|9.8278|10.5962|10.8389|12.6589|12.942|13.2728|12.7397|14.5193||13.1846|14.5597|17.2694|17.7143|19.694|18.7658|16.3797|15.4145|15.8539|10.1513|11.2029|8.6852|9.7469|11.9309|13.2251|14.0447|13.767|15.392|18.3485|17.8253|15.5635|12.5096|12.5749|13.4978|13.2208|14.4938|15.7104|15.7242|17.1109|19.2652|20.4636|18.4277|18.8199|16.3608|14.8695|14.8084|15.009|13.6747|11.1369|14.3863|14.0862|15.4353|16.3986|18.4872|18.6403|18.2308|20.0423|19.929|18.9856|15.1563|17.6071|18.5106|18.5849|19.459|21.4978|13.9596|18.3495|17.3909|20.9283|22.2967|21.6296|19.104|21.64|
2022-02-13 18:49:37|pink_usa_1388|ARGKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6295|6.3027|6.5828|8.777|11.6716|14.0059|16.2935|19.8884|23.3432|21.289|22.7578|29.1323|24.4636|29.0109|33.4797|29.6872|36.5368|27.0608|27.438|23.2893|24.0072|26.9488|24.1021|25.8907|23.4173|21.5899|21.4521|20.7079|12.5306|12.7533|14.0992|15.5008|11.8118|10.4475|10.3037|11.2591|12.0859|10.3729|9.947|8.1961|10.8447|9.1122|9.6195|9.8736|10.1832|10.7332|6.2025|5.6386|4.515||||||
2022-02-13 18:49:37|pink_usa_1389|LNSTY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4363|9.6699|9.7353|8.0943|8.5399|8.2785|9.534|11.2905|12.319|12.1225|14.1692|14.3161|14.7497|12.576|15.1184|17.3831|22.811|25.5164|22.3204|26.1702|28.6784|30.8803|23.5835|28.5919|25.26|23.7|
2022-02-13 18:49:39|pink_usa_1390|LDNXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3726|5.4845|5.6711|8.4693|10.8123|8.6777|8.484|6.5548|8.5654|10.351|10.8924|11.8944|11.3346|10.1558|13.3326|12.9574|14.5249|14.5583|17.4683|16.5928|21.7748|23.9719|28.1447|28.8259|28.5123|32.0808|36.0205|34.9699|35.122|38.8151|39.5688|31.3403|34.5547|33.1554|35.7161|42.8156|50.1926|47.994|52.1695|57.7676|61.1424|47.3033|60.7767|68.5344|90.35|97.6964|65.2198|100.4316|113.9533|119.7044|99.7759|114.0071|100.69|95.21|
2022-02-13 18:49:41|pink_usa_1391|BCLYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3879|1.5122|1.1632|3.4664|4.3349|3.3437|4.1169|3.1505|3.7799|3.1848|3.6714|2.9899|1.9086|2.1779|3.2189|2.4297|2.9896|3.4752|3.6824|3.7294|3.9787|3.7386|3.3455|3.0822|3.3084|3.2955|3.3549|3.6419|3.3401|2.9187|2.0369|1.6368|1.958|2.4795|2.5801|2.3422|2.2711|2.4559|2.7532|2.363|2.0311|1.6456|2.1192|1.8399|1.8099|2.4089|1.023|1.3377|1.2492|1.9673|2.5388|2.3754|2.45|2.53|
2022-02-13 18:49:44|pink_usa_1392|HBCYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6352|5.0145|3.3839|4.918|6.7328|6.6005|5.936|5.3843|6.2501|6.1952|6.2071|6.0195|4.8637|4.7394|5.7814|5.784|6.1836|6.9091|7.2021|7.0545|7.7387|7.4979|6.9408|7.2617|7.7759|6.949|6.4633|6.7959|5.73|6.1913|4.9082|4.658|5.9687|6.3319|6.6695|7.2989|8.2029|8.6735|8.2157|8.221|7.8514|7.1604|7.6252|7.606|7.3128|7.3466|5.3027|4.5555|3.8179|4.9749|5.994|5.6928|4.886|6|
2022-02-13 18:49:46|pink_usa_1393|RBSPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4553|5.0715|2.6647|5.0715|7.908|3.8681|5.5012|5.3293|6.5327|5.2365|6.017|4.8892|3.0085|2.5787|3.997|3.0515|3.636|4.2892|3.9282|3.7649|5.1746|4.719|4.3064|4.6932|4.9614|5.2141|4.5557|4.7104|4.2291|3.9368|2.9225|1.9598|2.063|2.3294|2.5079|2.6733|2.871|3.0515|3.0601|2.9311|2.7739|2.2538|3.0946|2.4849|2.4329|3.0399|1.3111|1.4617|1.1654|2.1983|2.6028|2.8603|2.8|3.056|
2022-02-13 18:49:48|pink_usa_1394|LLDTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.364|0.9361|0.4306|0.5884|0.9789|0.6258|0.7302|0.6419|0.9307|0.8666|0.7382|0.5938|0.4814|0.2977|0.4702|0.3819|0.5376|0.6114|0.5617|0.7703|0.9789|1.0351|1.0014|1.019|1.003|0.9307|0.9711|1.1313|0.9028|0.8663|0.7854|0.6851|0.6103|0.6782|0.7121|0.7724|0.7778|0.79|0.8478|0.7238|0.7773|0.6233|0.7366|0.6802|0.6096|0.8459|0.4375|0.3938|0.3037|0.491|0.525|0.6208|0.6|0.6225|
2022-02-13 18:49:50|pink_usa_1395|SCBFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3594|18.278|10.916|10.6114|9.0001|12.5667|14.0742|12.6657|11.66|12.31|
2022-02-13 18:49:52|pink_usa_1396|BPAQF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5845|3.8804|3.4779|4.0723|4.5689|5.0559|4.9732|2.5323|3.4947|3.8549|4.1435|3.8035|3.3108|3.965|4.2218|3.5735|4.161|3.9915|4.126|4.2068|4.2993|4.9431|5.0342|5.634|4.8319|4.1463|4.4068|4.6132|3.3397|3.5593|3.469|4.0316|4.297|4.5384|4.2953|4.4226|4.9302|5.2052|5.2041|5.9101|6.2895|5.015|5.9867|5.9234|5.475|5.5415|3.8025|3.5445|2.7104|3.3052|3.9286|4.1135|4.5946|4.47|
2022-02-13 18:49:54|pink_usa_1397|LGGNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6533|5.8085|5.1748|5.5972|5.122|5.122|5.2804|4.6257|4.6257||4.9636|4.9636|4.2975|3.4386|2.7669|3.2225|3.7721|4.0431|3.8398|3.9272|4.2311|4.8622|5.0492|4.8448|4.8649|5.1827||5.8183|7.3095|7.6029|7.6029|7.9694|6.6732|6.3952|6.3952|5.7127|4.9086|3.0325|1.6499|2.608|3.6725|3.3269|3.4295|3.2814|4.3456|4.2839|5.2932|5.4175|3.9712|4.6633|6.077|5.6136|6.6547|7.0419|7.876|7.8065|10.0752|11.5433|10.9456|12.4737|12.5711|12.2397|13.708|13.7375|12.3784|13.6678|11.5742|12.118|10.2254|10.8786|11.3543|12.6504|13.5458|13.8511|14.0343|14.2161|14.2159|11.6481|14.6358|14.2363|13.0764|17.1945|11.0509|12.6907|11.1561|15.7068|18.3715|18.7173|19.21|19.69|
2022-02-13 18:49:57|pink_usa_1398|AVVIY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2797|6.8484|6.4577|5.271|7.1463|6.9655|8.2849|8.0624|5.7673|5.6342|6.9159|5.1901|6.8559|8.0007|6.0817|6.9649|8.8248|10.0302|10.9254|11.8242|11.8311|10.741|11.5662|11.1452|9.4272|11.313|9.6139|7.4446|8.5777|8.9999|10.2049|10.7997|10.8154|10.8463|11.4146|10.8465|10.9796|8.1014|9.1511|9.254|8.8288|10.0405|6.223|6.2867|7.0129|8.3739|10.7855|11.1536|10.78|11.13|
2022-02-13 18:49:59|pink_usa_1399|AIVAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4154|3.8749|2.6294|3.9787|4.5945|4.2901|3.8749|3.468|4.463|4.1517|4.7398|4.6014|3.3075|3.2141|4.3142|3.0271|3.5951|4.2567|3.3075|3.7533|4.6162|5.4431|5.923|6.4715|6.3249|5.5906|6.1319|5.8056|5.153|5.7694|5.0222|4.1073|4.545|4.7082|5.2535|5.3171|5.5559|5.3012|5.5798|5.5413|5.3406|3.8945|4.4716|4.5962|4.325|4.9806|3.0229|3.0588|3.238|4.4984|5.2671|5.6586|5.54|5.55|
2022-02-13 18:50:02|pink_usa_1400|BHPBF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.778|12.2891|14.9545|15.3269|18.6982|22.4941|0.363|20.0338|22.2832|26.8875|26.6008|26.1023|19.7993|20.2266|22.2564|19.1583|22.5056|24.4286|20.7251|17.9831|21.01|20.5827|21.829|22.4344|19.9417|15.2768|16.7098|13.888|11.9223|7.9767|8.0562|8.9015|10.1515|11.3798|11.3798|10.8379|13.1051|15.1242|14.4216|16.1965|16.7135|15.4511|19.2544|20.6913|18.1894|20.0843|13.1173|18.1679|19.9388|23.9899|26.215|28.2768|25.9692|27.85|
2022-02-13 18:50:04|pink_usa_1401|STJPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1298|2.0115|1.9326|2.5637|2.8476|3.0291|2.9975|2.7056||3.3761|4.6935|||4.0466||4.1886||5.2377|6.2474||7.691|9.2528|11.5877|10.1688|9.4584|10.1927|10.9351|11.5097|10.3683|12.1722|10.6956|8.4202|10.207|10.1699|10.9237|12.8983|13.2234|14.2366|13.3681|13.5115|13.429|10.0274|11.5816|12.4204|10.6702|14.1259|8.9704|11.3747|11.2313|14.8062|17.0383|20.6891|20.37|21.96|
2022-02-13 18:50:06|pink_usa_1402|RTPPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4602|12.4253|18.674|20.185|24.4146|31.1526|33.982|29.4608|34.6238|41.041|40.0784|42.0736|26.7918|28.5956|32.2193|27.1194|28.4094|33.9593|28.8472|24.9887|29.4291|33.3672|34.6336|33.1595|31.4578|29.2675|26.6271|28.7495|21.2887|18.6846|18.866|19.2879|23.2641|25.6864|27.3012|26.6682|32.5022|34.4285|36.5345|38.7432|38.5682|34.9737|45.2001|46.917|41.7799|48.7723|39.2147|48.147|53.465|65.5161|71.6785|77.8932|65.435|65.48|
2022-02-13 18:50:08|pink_usa_1403|SHNWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8912|10.2911|14.6421|15.8528|14.0746|14.7681|20.3591|20.3591|22.3491||16.0757|15.8326|20.1142|14.8994|19.134|23.7215|25.5513|29.4208||32.8726|34.1971|34.6547|32.9053|33.5053|40.5599|42.8948|36.1124|37.1689|33.5359|25.8786|29.6641|31.1052|32.9062|34.8147|39.5644|42.0394|41.4604|38.4002|37.969|28.9353|33.6849|37.2058|36.357|44.0794|30.5566|34.7756|34.3615|44.1133|46.8518|48.0398|52.45|48.4|
2022-02-13 18:50:10|pink_usa_1404|PUKPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1087|4.8688|4.2909|5.9547|7.9689|8.1878|7.0756|7.2245|8.6694|9.2824|10.5664|10.2876|7.9855|8.543|10.7912|9.8919|11.9243|12.4998|14.9188|14.2983|15.5483|19.2173|20.004|21.0569|21.24|21.8351|23.5593|23.4199|19.9086|21.4357|17.2853|18.2222|16.8169|18.269|19.8617|21.5176|22.2039|23.3281|23.8434|21.8666|22.0634|16.5358|19.768|20.1154|17.2809|17.9135|12.2669|14.6214|14.887|18.5929|21.4503|20.5467|18.728|17.492|
2022-02-13 18:50:13|pink_usa_1405|BTGOF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1294|1.0824|0.5893|0.9261|1.4073|1.2973|1.1614|1.2479|1.3404|1.8063|1.861|2.0077|1.7362|1.9699|2.5092|2.1227|2.5641|2.6645|2.9338|3.2598|3.9484|4.575|4.758|4.8312|4.6064|4.5915|5.2028|5.2178|4.9141|5.35|4.7684|4.1094|3.9405|3.4956|3.2615|2.9393|3.1786|2.5446|2.689|2.5062|2.5479|2.8152|2.723|2.2692|2.0527|2.4954|1.5387|1.4302|1.4302|1.8346|1.9727|2.6532|2.1601|2.2686|
2022-02-13 18:50:15|pink_usa_1406|ICAGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6939|4.8197|5.2036|3.1803|2.952|3.6757|3.0558|3.0791|3.8936|5.0117|5.2529|7.0869|8.6122|8.9883|8.5022|7.7328|9.7224|11.6005|10.0739|11.2581|11.8367|10.5127|6.3701|6.9248|7.6923|9.1855|10.5928|11.1897|12.3918|12.0214|12.5627|12.4948|11.6643|9.7474|8.1857|9.7138|13.9175|4.5495|4.7092|3.5147|4.4803|5.55|4.88|4.93|3.825|
2022-02-13 18:50:17|pink_usa_1407|BABWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4671|5.7291|4.7706|5.2043|4.6405|4.6405||5.0309|2.3853|2.6889|2.9491|1.995|1.4746|1.9516|1.4746|2.5154|2.4113|3.4696|4.6839|4.4671|3.3828|3.4696|4.2068|4.2936|4.3369|4.6267|4.9615|6.0284|7.0692|8.7606|8.3269|7.1993|7.0259|5.5339|4.3803|3.9119|3.99|2.2105|1.7695|2.7756|3.0966|2.6455|3.218|2.7323|3.3394|3.6257|3.1313|3.3394|1.8042|1.8822|2.2292|2.1164|2.1945|2.5501|3.3048|3.5823|4.5018|5.3171|6.0977|5.6185|5.2564|6.3927|7.8737|6.9738|7.5636|7.8499|6.8003|4.9875|4.389|4.8667|6.0723|6.9942|7.2247|7.5172|7.5881|8.3505|7.8862|6.5614|6.4079|5.2437|5.9607|8.14|2.645|2.8|1.23|2.34|2.79|2.44|2.46|1.97|
2022-02-13 18:50:19|pink_usa_1408|UNLYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5754|18.0537|13.7537|18.9706|22.1324|23.3576|23.0414|21.7214|22.7252|23.5157|23.7923|24.6618|24.8593|26.1323|26.1467|26.2266|29.393|31.0642|32.7833|32.5674|31.9437|32.4634|34.3515|37.0658|34.1464|34.7048|35.8319|35.2356|32.8805|35.768|37.4975|39.8254|40.3249|34.9613|43.2673|46.8422|51.039|49.2713|49.2028|49.3388|48.809|46.7205|51.9548|57.1462|56.4696|52.8512|43.8822|53.4404|57.9511|57.6259|53.9176|60.5195|53.8487|52.5875|
2022-02-13 18:50:21|pink_usa_1409|NGLOY|total_return_price|0|4.3361|5.1798|4.5396|3.7831|4.4815|3.8704|3.2592|2.7142|3.1226|3.3496|2.6739|2.5676|3.0989|2.624|3.489|3.4146|5.5712|5.7037|6.2467|4.2096|4.2703|3.6976|3.453|3.8666|5.1246|5.5422|6.1924|7.4798|8.0382|7.0063|6.1305|6.9631|7.3707|8.4817|9.27|9.7912|8.591|7.978|5.594|4.5609|6.2513|7.6377|7.8963|13.4687|10.415|12.3904|14.3589|14.7797|14.0053|13.8421|14.2304|15.5541|16.6176|16.3285|15.7461|14.0693|15.8122|15.5851|13.2949|10.3914|11.8432|8.5184|7.1307|7.2277|8.9706|12.3259|14.461|16.855|11.9052|12.2287|13.5666|14.0901|15.132|3.9141|3.1675|4.0152|4.4869|4.4542|3.4828|4.0357|4.0789|4.3813|5.2227|6.3651|7.1094|6.1114|7.157|7.0212|7.2064|7.0858|9.2003|10.6026|12.2789|12.8248|13.5582|15.6851|17.2624|19.1703|22.0005|19.9747|19.8347|23.6191|11.2342|7.8029|5.7279|9.8241|10.6635|14.5582|14.5313|11.57|13.4162|17.6294|17.5688|16.9088|11.7033|12.4364|13.0291|11.4498|10.1476|10.8126|9.0765|6.7915|8.7765|7.783|9.3086|8.9652|8.2576|6.7378|5.7082|5.5435|3.24|1.7183|3.0591|3.8062|4.9544|5.5442|5.9846|5.2312|7.3989|8.3784|9.6752|9.3567|9.4802|9.3657|11.5972|12.3496|10.1777|12.8668|8.0609|10.7631|11.1612|15.5093|18.6513|18.8645|17.78|20.58|
2022-02-13 18:50:25|pink_usa_1410|AAUKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1939|18.2821|14.7257|22.8114|26.4349|33.6406|34.67|32.8583|32.7012|42.5654|43.3799|37.7538|30.688|30.3198|31.5195|27.0712|26.4262|26.5034|22.3434|18.012|22.129|18.6553|20.473|20.9204|21.2274|15.7628|14.0997|13.6312|8.2629|4.0964|6.8594|8.1576|10.804|12.1838|13.6223|11.2979|15.2188|17.5258|21.7884|19.753|21.1699|19.9197|24.0499|26.0759|22.1249|27.5458|14.1995|23.2373|23.5||||||
2022-02-13 18:50:25|pink_usa_1411|AZNCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6618|21.8396|18.6993|25.5247|26.9002|26.307|26.7261|26.8106|31.2642|28.9035|29.3677|30.9167|27.7841|28.9445|30.6152|28.0722|32.9409|32.527|35.2259|36.8862|37.7103|42.7703|49.693|57.2186|55.1516|55.2478|54.8203|52.4365|50.9425|52.5275|47.0071|44.1739|54.9345|44.2188|53.5946|57.7599|57.0114|56.7827|60.6197|64.044|71.3256|67.7136|78.6941|76.2447|85.7812|96.9569|82.0965|103.8693|107.3205|96.0292|99.1944|114.3132|116.45|118|
2022-02-13 18:50:28|pink_usa_1412|BTAFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.182|13.0653|11.8254|14.5461|16.8092|17.7385|19.0099|17.7615|21.3648|22.1422|23.178|25.4835|26.3942|28.3358|32.0998|31.0674|32.4752|31.5366|34.3647|33.4172|35.0959|34.1474|36.2498|40.9402|39.9886|36.8783|38.0632|38.5553|37.9226|40.3042|42.7018|43.3306|45.846|41.4314|48.8075|52.4396|46.7788|51.0578|43.961|38.7592|38.07|25.1898|33.2727|28.9035|30.8031|35.9943|28.1503|35.2193|31.9456|33.1592|36.4199|36.6109|35.1342|36.3799|
2022-02-13 18:50:30|pink_usa_1413|IVTJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8237|3.5808|3.9311|4.476|4.9041|5.7604|6.5438|5.7903|6.4248|6.5796|6.176|6.6361|4.9845|4.2265|5.1081|4.8609|4.8691|6.0226|5.7672|5.4047||5.1493||7.4314|6.7146|6.6734|7.2502|7.9857|6.8458|6.2124|6.1611|5.8616|5.182|5.3666|6.2185|6.482|6.2273|5.8599|7.5885|7.1485|5.5092|5.7387|5.8866|5.6481|5.6025|5.5118|1.3667|1.8648|1.658|2.3386|2.8215|4.0239|4.1237|5.13|
2022-02-13 18:50:32|pink_usa_1414|DGEAF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2996|10.5697|8.2937|10.5311|11.7269|12.9613|12.8456|12.537|13.5708|14.2343|14.2729|15.4688|15.1225|16.9142|19.2241|19.8593|22.3832|23.2258|24.6144|22.8162|25.8561|26.0807|25.2714|25.3042|24.6406|24.0531|23.6524|24.2943|23.0531|23.5185|23.3799|22.682|25.3037|22.6598|25.733|26.2777|29.7165|32.743|30.8559|32.5114|33.0223|33.2212|38.2598|40.5187|38.2259|39.8464|31.6899|32.4405|32.807|40.593|40.4057|46.9819|48.12|55.9815|
2022-02-13 18:50:34|pink_usa_1415|WPPGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5882|4.2354|4.0792|5.0589|6.5041|7.2519|7.9696|7.743|8.3775|9.1178|9.9941|8.9516|7.3461|7.7409|10.1074|8.8839|10.4444|11.0006|12.6538|13.8357|15.8211|17.6596|16.076|17.3007|15.9099|16.7964|18.0167|18.0066|16.0779|18.4948|17.9266|17.0029|18.8483|18.1234|17.6003|17.6939|16.204|15.2948|13.7114|13.8996|13.0861|9.4952|9.3646|11.6331|11.3383|13.7544|6.3165|7.1695|6.929|10.5931|12.443|13.7775|12.8667|14.556|
2022-02-13 18:50:36|pink_usa_1416|NGGTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2359|7.3629|5.693|6.6798|7.4768|8.2359|7.1276|5.6171|6.49|6.5052|7.0973|7.4482|7.6777|7.6357|8.0008|8.3011|8.9015|9.0882|9.1855|9.2358|9.8776|11.0492|11.3444|12.0444|12.2637|11.9601|10.7202|10.9817|11.6312|11.6916|12.0088|11.3145|11.9145|10.0476|11.0062|10.5311|10.3012|9.6282|9.1931|9.4759|8.8634|8.183|9.9735|9.2837|9.4533|11.207|10.2783|10.5037|10.0164|10.5955|11.2422|12.593|11.9294|14.455|
2022-02-13 18:50:37|pink_usa_1417|ANFGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9181|5.3286|5.8772|7.7578|9.7717|12.4596|11.8327|9.7953|12.773|19.5905|17.5531|17.8206|15.6393|15.3924|15.5159|13.4581|16.2682|18.2659|13.8285|10.1383|11.5237|10.8027|10.8652|11.3702|10.7829|10.5462|9.3364|10.0135|7.1917|5.9798|5.7587|5.1571|6.0599|7.2536|9.1555|8.6424|11.0978|12.007|12.0426|12.0638|10.942|8.7444|11.319|10.9764|10.4129|11.5721|9.273|10.8624|12.7844|19.0734|21.6806|20.1614|18.26|18.27|
2022-02-13 18:50:39|pink_usa_1418|SLFPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8852|9.6296|13.9695|12.6601|13.4565|12.4892|12.2115|12.0103|14.0312|13.9929|18.0346|20.3045|21.5688|22.6989|22.5601|22.2584|22.3158|23.7046|26.099|24.5187|21.9681|24.065|18.1017|17.6393|16.5031|11.9346|14.019|13.972|14.6694|16.4091|18.9073|18.8675|16.9871|14.7394|14.2822|9.9894|11.4683|12.2306|11.5463|14.7102|9.7065|12.1116|10.6106|14.4992|14.9746|14.8947|13.7|13.25|
2022-02-13 18:50:41|pink_usa_1419|ROYMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4393|10.7542|8.2989|8.9598|8.7643|10.8475|9.5557|9.5243|9.6016|9.3204|9.4974|8.3222|7.8076|8.1458|7.9926|9.4762|11.8161|10.1836|10.0937|5.9958|5.1316|4.1144|4.6698|5.5054|2.7763|4.1417|5.6764|8.3944|13.1741|14.9676|12.4605|13.57|
2022-02-13 18:50:42|pink_usa_1420|CPYYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5807|7.7289|7.1761|8.4844|9.1727|9.8409|10.1919|10.2806|12.0582|12.2254|12.2607|12.6538|11.3052|10.9049|12.4575|12.7308|14.0632|14.33|14.472|15.2765|17.2136|15.4121|14.8429|14.9609|14.8563|12.592|10.8366|12.3257|9.9731|9.6896|9.5856|8.5617|9.1578|8.9469|8.4505|8.5744|8.5171|6.2315|6.3571|7.5341|6.9345|6.2166|5.8061|4.4527|3.6894|4.61|2|2.09|1.91|2.4395|2.79|2.8098|2.88|3.7805|
2022-02-13 18:50:44|pink_usa_1421|ESYJY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1432||5.1001|4.3424|3.8609|3.8315|3.3138|4.3787|4.8481|5.2727|6.6448|8.9316|11.417|15.0759|14.2561|17.4922|19.7065|17.0607|14.8602|17.9841|19.6549|18.1123|18.9827|18.3989|16.6774|11.0306|9.9807|9.1155|9.7163|13.4166|12.772|14.7932|18.0516|18.4026|13.8637|10.6251|12.7267|8.9571|11.8427|15.8458|6.3627|7.1915|5.603|10.0837|11.6642|10.8866|9.5398|7.86|
2022-02-13 18:50:46|pink_usa_1422|EJTTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3388|7.715|10.2172|12.9279|16.2641|17.5152|19.1833|25.3917|23.1158|19.5934|22.8516|24.5247|22.6755|23.468|22.4113|19.1067|12.4788|12.3234|11.7017|11.4732|16.0807|9.142|17.0955|21.2094|20.394|17.3514|12.3698|14.4655|10.9938|11.0902|18.323|8|8.25|6.35|11.55|12.65|12.35|9.375|6.5288|
2022-02-13 18:50:47|pink_usa_1423|DRTGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9202|0.7622||0.9295|0.7436|0.9682|1.4289|1.3631||1.0237|0.9095|1.0138|1.0598|1.2108|1.8949|2.1412|2.7688|3.3472|3.7376|4.2161|4.0171|3.3333|4.1506|5.1165|6.0441|7.2823|7.9741|9.0454|6.8729|5.7846|5.8331|6.3951|7.7031|6.9817|8.8077|11.6715|10.217|11.7587|9.3895|10.3483|10.3779|11.23|22|5.25|10.7393|8|19.8233|17.24|18.05|17.5|14.65|
2022-02-13 18:50:49|pink_usa_1424|JSAIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0323|10.5494|10.989|11.7129|11.0648|10.854|11.4599|12.0659|12.6572|15.1511|17.2939|23.3913|25.0662|25.5588|18.9319|14.44||13.8338|10.3867|9.9571|12.0652|11.9846|12.0185|11.5003|11.6464|14.8664|14.0712|13.0966|13.1671|10.7976|11.6526|12.7815|11.9441|14.8756|15.1292|15.2165|16.1507|17.7027|17.07|14.7688|16.1595|12.3625|10.8831|11.7443|12.8687|10.4678|12.0353|12.3925|11.4851|10.5347|9.9171|10.9505|10.8538|10.8206|10.6447|11.1624|14.3971|14.3799|11.7313|10.649|9.0879|9.8204|11.0951|9.2398|9.0029|9.4511|11.8772|12.9311|14.3837|16.0259|14.98|
2022-02-13 18:50:51|pink_usa_1425|JSNSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7422|3.218|||3.5682|3.3369|3.1387|3.436|4.0849|3.9552|3.7812|3.4801|2.8108|3.0607|3.4008|3.2009|3.9445|3.9267|4.049|4.0013|4.6472|4.5061|3.89|4.1758|3.1555|2.9277|2.9662|3.4118|2.8009|3.1457|3.1296|2.5064|2.5814|2.5432|2.7895|2.7396|2.6896|2.6396|2.6729|3.4578|3.5941|2.8219|2.7187|2.197|2.3494|2.7353|2.398|2.3526|2.2247|2.9599|3.1713|3.5101|3.9353|3.48|
2022-02-13 18:50:53|pink_usa_1426|FPLPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3284|6.3284|6.5018|7.8072|8.5013|8.1653|8.6949|9.8818|9.3762|12.3811|12.7149|13.2102|12.7205|15.2969|15.5225|18.9695|21.2472|20.1155|21.4912|24.3252|27.9448|28.6088|30.8281|25.9237|19.3691|23.7088|21.996|22.8065|19.888|6.9902|8.3498|8.3841|7.5053|7.5063|6.837|7.0091|5.5184|5.4|6.14|2.72|2.19|2.46|3.77|2.64|3.21|4|4.87|
2022-02-13 18:50:55|pink_usa_1427|BURBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7262|7.4582|8.5516|9.6096|12.6683|14.2382|15.0969|18.6795|15.2858|15.0172|19.4365|16.8944|13.4648|16.3613|16.7457|16.6837|21.8574|20.6023|19.7583|21.037|21.0795|22.3738|22.671|21.2996|17.5424|15.9104|17.0141|13.085|16.7026|16.4462|20.0559|21.03|22.3746|22.315|22.2637|26.5337|24.9535|21.0315|24.6525|21.8214|25.6686|28.6991|16.0715|19.6321|19.9824|23.7278|25.9703|27.9014|24.2065|24.25|
2022-02-13 18:50:56|pink_usa_1428|BBRYF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5284|2.1275|2.5151|3.8984|5.0876|5.928|7.1658|7.6544|10.4093|11.9418|12.039|14.4481|13.6299|12.3109|17.1109|14.6915|13.5756|16.6964|16.6012|17.5816|21.9793|19.905|19.5733|21.151|21.1992|21.9898|23.6301|21.6465|18.0781|15.7764|16.7044|12.2499|15.7096|16.5585|20.2675|20.1855|21.7305|22.2334|22.0096|26.4861|26.0581|20.7889|23.3984|21.7018|26.2249|27.8915|13.1472|18.1529|19.8258|23.7137|29.0045|30.2142|24.8722|24.3975|
2022-02-13 18:50:59|pink_usa_1429|RSAIF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9213|7.3118|7.8727|8.9323|8.292|7.7071|6.5214|8.1656|7.594|8.778|8.3697|6.8591|7.3221|7.447|6.7366|7.6757|8.6555|7.349|7.2266|7.9153|5.7976|6.297|7.5061|7.1731|6.1601|5.5761|5.8407|6.9632|5.8863|5.8007|6.0523|6.4782|6.868|7.1136||7.8425|7.9818|8.2866|8.3992|7.7082|6.1923|6.4879|6.7344|6.7977|7.162|5.3674|5|5.9032||||||
2022-02-13 18:51:00|pink_usa_1430|RSNAY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6834|5.5945|5.9555|6.978|6.6589|5.6261|5.3792|5.451|5.0127|5.4036|5.9552|5.2475|6.1795|6.1577|6.5102|6.972|7.6678|7.4291|8.2928|8.3752|6.9656|6.132|6.3395|6.9422|6.1756|7.2258|5.24|5.0799|5.87||||||
2022-02-13 18:51:01|pink_usa_1431|ICGUF|total_return_price|0.196950444727||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8211|10.7367|12.4712|12.4712|16.1131|14.9189|10.6634|10.6634|16.8002|16.9536|26.1475|26.1475|29.8601|30.5085|25.8|
2022-02-13 18:51:03|pink_usa_1432|IFJPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2198|13.2557|14.6702|13.2094|15.0453|12.6811|11.7753|13.4907|14.2419|14.0341|15.1532|16.6204|15.1804|16.2396|15.2742|14.6581|16.4531|17.1466|18.6158|19.2509|21.233|19.4516|15.4756|19.0184|20.6431|20.67|23.08|11.44|11.82|9.75|15.08|15.591|13.925|14.82|14.08|
2022-02-13 18:51:04|pink_usa_1433|KZMYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8929||7.9657||10.9516|12.4302|10.8848|9.4443|7.1834|7.441||4.4741|5.7143|5.7715|2.8715|2.1464|2.2132|1.5645|2.3945|2.2704|2.3563|1.5264|1.9461|1.3833|1.1066|0.8395|1.1066|0.7823||2.3372|2.7665|2.9689|4.7126|4.8939|6.1531|5.1896|3.5769|3.4033|3.895|3.7926|2.522|3.607|2.0723|2.908|3.3791||||||
2022-02-13 18:51:05|pink_usa_1434|BZLFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1399|6.3653|5.8506|6.4382|7.8415|8.2854|8.558|7.9104|9.5091|8.9418|9.3892|9.8937|10.1077|11.2339|12.89|13.2574|14.9746|13.6186|16.4446|16.1614|18.5074|20.4219|22.1755|23.8345|22.9205|24.2538|24.3145|24.3219|23.2763|25.0453|24.621|25.3212|26.7165|23.0534|26.5731|26.973|28.0388|25.2998|26.7807|28.4655|29.813|28.4129|30.5827|25.9644|25.3749|27.3321|15.4144|25.7226|30.1869|32.5886|31.7964|33.569|34.1208|40.53|
2022-02-13 18:51:07|pink_usa_1435|PSMMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5747|21.5191|25.0933|27.4884|27.1456|28.9618|31.6959|34.6972|42.7693|41.4343|42.1844|43.7428|28.3711|34.1771|30.7724|38.1949|43.9362|49.8865|54.341|55.9546|53.6963|50.6252|39.8523|47.9974|43.7947|47.425|64.5442|41.0898|50.5432|57.8517|71.4487|80.2802|80.3043|72.075|78.78|
2022-02-13 18:51:09|pink_usa_1436|IMBBY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.0529|2.9193|3.3604|3.3243|2.3561|2.4403|2.7114|2.8355|3.14|3.0601|3.5305|3.9795|4.2525|5.122|5.905|6.3028|6.1926|6.1504|6.9373|6.1816|7.5029|8.9925|9.062|8.7822|11.2851|10.9324|11.3324|11.8019|12.5112|13.304|12.642|14.9798|17.0006|19.4747|19.7833|19.859|23.8975|20.7083|17.1927|13.2146|11.7603|10.8714|12.8021|14.3601|15.0952|15.2094|14.2222|14.9597|15.5581|16.262|16.966|17.5265|19.6724|21.7838|20.9643|20.6858|21.3116|20.3271|19.8844|21.067|21.9553|24.0544|26.8808|26.3042|26.8553|27.5485|32.1978|32.2561|33.3886|36.2139|35.7495|33.767|29.4301|33.5635|31.8193|30.9378|29.513|24.1456|26.1053|24.8751|22.0151|26.7118|18.6525|21.3866|20.0766|13.1415|16.5916|15.9446|19.3|19.5474|21.1243|20.6893|21.85|
2022-02-13 18:51:12|pink_usa_1437|TGOPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5044|3.3778|3.7155|4.4671|4.7158|5.5505|5.4191|5.2541|5.1777|5.5165|4.5823|5.7301|6.4565|6.2576|6.9333|4.7128|4.7565|5.9638|7.7521|7.6764|8.5206|8.7869|9.88|
2022-02-13 18:51:14|pink_usa_1438|DLGNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|4.7056|6.6|10.3|15.8|10.6|16.45|19.8|19.85|15.65|17.76|16.12|24.72|17.85|22|17.5|16.24|13.67|18.57|18.8|24.65|34.85|27.75|34.6|46|56.95|41.25|33.9|35.75|31.4|38.75|45|51.55|43.2|46.6|30.8|29.15|15.6|22.3|24.38|29.62|37.59|47.7|50.55|25.97|43.86|42.57||||||
2022-02-13 18:51:15|pink_usa_1439|AJMPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5329||4.5787|4.6504|4.3602|4.0886|5.0709|5.5031|4.3413|5.2325|4.3451|3.8093|3.7674|3.8176|3.1311|3.1395|3.3404|2.8046|3.8511|2.9972|3.7172|3.9014|3.7674|4.5962|4.6414|4.1502|4.1756|4.0947|4.8506|5.5422|5.3737|6.1637|4.2182|4.6529|4.092|5.6641|5.1485|5.2448|4.4268|3.81|
2022-02-13 18:51:16|pink_usa_1440|POFCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8706|8.5575|7.0121|7.9027|9.5085|7.6117|9.2994|9.4069|7.8952|6.9005|8.2712|7.3858|8.7508|7.7226|6.3176|4.0977|5.3179|5.6496|4.5629|4.7384|4.9937|3.8531|4.435|4.4603|4.8474|2.3155|2.6788|2.9386|3.1536|3.3554|3.8945|2.6775|2.9302|2.4585|2.5565|2.455|1.15|1.06|0.65|0.98|0.67|0.82|0.9807|0.7476|
2022-02-13 18:51:18|pink_usa_1441|PSORF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2361|5.9151|5.9962|7.0424|8.5835|9.6778|10.2591|9.4726|10.8623|11.0296|12.6322|13.0498|12.7546|12.8338|13.7376|13.692|14.3133|14.4076|13.334|13.3662|15.929|16.4552|13.9685|15.2337|16.2927|14.7292|17.9373|15.9266|14.7316|9.4532|10.3515|9.6243|8.912|8.7373|7.0772|8.319|7.1642|9.1316|9.6971|10.6951|10.7893|10.7893|10.1768|9.7663|9.8389|8.2184|6.5593|6.2554|6.3408|8.8283|10.8846|11.7578|9.72|7.65|
2022-02-13 18:51:20|pink_usa_1442|WIMHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6656|||11.0385||10.5939|||15.4079|17.0944|17.1327|20.3906|20.9272|20.3829|20.0966|17.6155|17.9515|18.9089|17.7516|17.5845|20.8148|17.1627|19.5473|16.3011|11.8426|13.059|12.5746|12.2234|11.2493|11.9094|15.225|16.499|14.7818|12.486|7.5171|7.9774|7.4694|9.2405|10.128|3.44|6.22|11.305||||||
2022-02-13 18:51:21|pink_usa_1443|BTDPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1766|9.5737||||13.6003|14.2371|14.2371|14.4298|12.4102|10.5702|14.5169|13.5682|15.0765|19.6699|11.0149|12.03|11.2344|18.371|20.3408|19.5512|17.7897|19.89|
2022-02-13 18:51:23|pink_usa_1444|MONDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.0576||28.9216||36.7752|35.9579|20.5614|31.4632|31.6593|36.9322|31.1251|42.574|45.4311|47.833|45.2334|47.6551|46.4499|53.043|37.4581|42.1608|43.0526|38.0316|44.6536|31.5985|35.3615|41.0451|46.8363|51.3769|52.7618|49.005|49.862|
2022-02-13 18:51:24|pink_usa_1445|TWODY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.5179||17.2186|15.365||17.747|19.2566|24.4482|23.3243|||15.0967|14.887|16.6483|19.6676|19.1308|21.2863|23.2363|22.9218||18.0734|13.676|20.3654|17.8504|18.4248|25.0643|13.7517|17.1433|13.3062|21.1798|23.0888|21.4863|22.3232|23.38|
2022-02-13 18:51:25|pink_usa_1446|WDGJF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9488|2.3921|3.1472|3.6348|4.2022|4.2997|4.9824|4.0249|5.1863|7.5267|9.0427|8.8743|7.3494|9.2821|10.275|10.6385|12.057|10.5765|11.5694|10.7715|11.7733|10.0179|11.2326|12.2871|10.7624|8.6369|8.6817|9.1615|7.9853|8.1346|7.7938|8.9455|8.8542|9.9795|8.9564|7.7288|8.1659|8.0636|7.1559|7.9334|9.4639|5.8608|6.2842|4.7955|5.1|5.22|2.133|2.63|2.94|4.41|3.89|2.9|2.94|2.435|
2022-02-13 18:51:27|pink_usa_1447|ICHGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0963|8.062|12.4075|14.0084|16.4465|17.6564|18.0109|18.6398|21.7388|24.7692|22.8709|19.5203|20.4139|26.8162|26.9877|30.0181|33.4488|36.0217|34.3677|35.5745|37.9821|39.3094|50.0538|45.4574|45.0556|45.9166|49.6963|43.5932|44.2907|46.0926|39.3103|41.6038|43.0384|46.7387|53.4995|49.5454|60.8311|59.3909|60.5549|61.2256|51.4307|59.1165|65.0778|62.02|68.9|41.1|44.7|51.7|61.76|68.6|69.6824|64|61.3501|
2022-02-13 18:51:28|pink_usa_1448|UUGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7189|6.3688|5.6669|6.5768|6.1598|5.4164|5.1244|4.9119|4.3019|4.5075|4.6979|4.5239|4.6702|4.1299|4.5763|4.6018|4.5278|4.5593|5.2866|5.4497|5.8475|5.6297|6.188|5.7239|6.7484|7.3667|7.6118|8.1803|10.3004|9.7797|10.6468|10.6468|10.5606|11.1138|10.6865|12.503|14.9323|14.2507|14.5155|14.0521|16.2021|14.4225|15.1822|13.3017|9.5527|7.9831|9.2509|8.3905|9.1814|9.411|9.2716|10.7948|11.2402|11.5633|11.9401|11.9968|12.0219|12.3681|13.5684|15.3404|14.7342|14.1535|14.3005|15.5106|15.6588|18.3178|21.5702|20.0243|21.1312|20.7138|21.5624|20.3904|21.3935|19.6182|20.3375|20.2283|17.7875|20.1336|19.0485|19.6346|18.2853|16.0162|17.4857|15.8634|15.8445|20.1733|18.2114|18.2023|22.7569|18.6742|21.6504|20.8624|23.2669|24.0057|27.2354|27.1663|29.41|
2022-02-13 18:51:31|pink_usa_1449|UUGWF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.991|7.4097|5.662|6.8006|5.7824|6.5495|6.9202|7.1127|7.4145|7.5793|8.0324|7.95|8.0406|7.4639|8.1395|8.4773|9.4741|9.2374||8.7676|9.3549|9.2039|10.8651|12.4186|11.3266|11.788|11.9978|11.9131|11.5783|11.4105|11.3771|11.4105|9.3549|9.1957|10.4303|10.6006|9.2603|9.2809|8.0067|8.9175|7.595|7.8694|9.9789|9.0637|8.7945|10.4815|8.0454|10.548|10.6045|12.0526|11.8134|13.3869|14.6487|13.5242|
2022-02-13 18:51:32|pink_usa_1450|HAYPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8131|15.3891|15.455|13.7432|9.5627|8.2953||||11.9327|11.6529|11.3567|14.8954|17.6769|19.1335|20.4749|16.9363|18.6705||20.4908|18.4952|17.4514|15.1552||15.0299|15.7397|16.9234|17.2258|20.9968|20.5601|22.0033|20.5342|21.4123|15.6425|17.8625|17.0128|17.0128|19.4095|13.5801|13.0272|14.7516|17.2633|17.2633|17.2633|20.2437|19.37|
2022-02-13 18:51:33|pink_usa_1451|AMIGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9998||9.9998|||13.8179|13.2205|14.1006|11.4816|6.9868|9.975|10.595|10.2164|11.1251|11.8182|12.1999|12.3991|13.5966|14.9937|16.8681|13.4874|14.2693|15.3978|15.3715|16.0372|18.1017|20.0733|18.8525|20.1513|16.5491|19.1541|20.1566|18.9413|20.585|20.8746|20.1568|22.3816|20.8043|22.9628|23.2778|23.0203|27.3422|24.7138|25.711|30.5388|36.7864|38.4369|44.8223|43.96|42.36|
2022-02-13 18:51:35|pink_usa_1452|GMVHF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1492|1.326|2.0509||2.9173|2.9615|2.3869|1.6531|1.6885|1.662|1.5647||1.4144||2.0332||2.3869||3.8455|4.3317|4.2875|5.1096|5.3959|6.5273|7.2274|6.5728|6.1819|5.8455|5.8182|5.8001|6.4546|7.5455|8.7274|7.0728|8.1819|9.4547|9.891|10.9365|11.0365|12.8513|12.0379|7.859|6.7464|7.6686|8.75|11.93|6.0275|9|10.76|16.07|20.68|24.71|29.2|22.91|
2022-02-13 18:51:36|pink_usa_1453|HRGLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6038|27.9478|44.3725|39.7375|31.8605|26.9159|27.7844|30.6721|31.9356|38.5824|39.595|33.9173|30.7389|29.3675|27.3274|30.6772|32.6581|38.7762|45.137|44.27|49.4627|55.6683|41.4501|44.1535|44.4207|46.7404|51.952|30.7469|38.5154|40.4837|39.8908|42.4203|43.5299|37.5|34.75|
2022-02-13 18:51:38|pink_usa_1454|PEGRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4095||23.2002|23.2002|24.1812|21.2898|22.2192|20.9284|21.9008||20.7563|21.1349|17.1678|18.8087|19.1926|19.655|18.8546|15.1289|18.5548|18.5243|19.3326|20.3423|18.0136|19.2744|24.7421|27.7174|28.7901|29.5687|28.0486|29.7011|34.5552|30.5747|32.098|
2022-02-13 18:51:39|pink_usa_1455|SDLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.7246|125.3783|139.206|142.8299|172.3534|162.1178|155.1614|171.8676|170.8849|88.0308|68.4682|74.6171|56.4305|24.5518|26.1795|41.0253|24.7794|34.388|27.4427|27.0294|31.9889|31.7132|24.1439|30.3928|34.5871|15.567|8.2546|3.5475|0.8353|0.86|0.15|0.32|0.162||||||
2022-02-13 18:51:40|pink_usa_1456|ITVPY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5134|4.1827|1.6597||4.5173|5.5546|6.0845|5.7888|5.7219|7.2276|8.4323|7.1273|6.1167|6.5584|9.2822|7.8585|9.4844|11.4855|13.5558|14.5818|20.2861|22.9762|23.196|21.4582|24.8291|25.0132|27.9212|32.1553|29.07|32.4131|27.4925|18.5711|19.8685|21.2045|22.0482|20.3426|20.1924|19.9502|18.4073|21.2137|19.238|14.9222|15.7339|13.3137|15.6545|20.02|7.98|9.354|8.402|14.9225|17.2|17.77|14.56|15.285|
2022-02-13 18:51:42|pink_usa_1457|HMSNF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.1075|25.8268|12.9775|15.8059|21.6291|2.3081|2.0277|1.7404|1.8677|1.8677|1.9182|1.9182|1.9618|1.9618|2.0163|2.0163|2.0163|2.0163|2.8192|2.9745|3.0256|3.1817|3.6172|3.8148|3.795|3.795|4.0637|4.1119|3.9832|3.6694|3.6558|3.3272|3.2175|2.8366|2.9206|3.1931|3.1891|3.0199|3.3537|3.0807|2.6219|1.8358|2.0326|1.6694|1.6483|1.8671|0.5829|0.6564|0.1861|0.3062|0.4381|0.4969|0.4423|0.425|
2022-02-13 18:51:44|pink_usa_1458|GWPRF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.54|0.94|1.12|1.42|1.3|1.76|1.98|1.5578|1.74|1.73|2.15|1.5|1.3|1.44|1.2|1.14|0.912|0.78|0.7|1.27|3.068|4.92|7.956|6.93|5.63|7.206|10.19|7.39|5.65|6.18|7.68|10.721|9.44|10.26|8.07|8.75|11.75|9.48|11.56|14.72|7.524|14|13.98|9.6645|8.25|7.4|9.92|8.5||||||
2022-02-13 18:51:44|pink_usa_1459|CNVVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5389|11.8737|15.3852|13.4012|10.1576|9.985|10.6374|11.5508|6.7689|6.8339|6.7743|8.4373|9.8053|8.7807|9.4207|8.8765|10.9045|10.5616|13.2282|11.64|9.95|
2022-02-13 18:51:45|pink_usa_1460|DSITF|total_return_price|0.56279809221|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1939||0.3966|0.3173||0.4407|0.4926|0.3437|0.3901||0.1763||0.1322||0.1763|0.238|0.3085||0.4054|0.5464|0.7227|0.7315|0.7227|0.7403|||6.1692|6.3983|6.2209|5.5416|5.4715|3.8414|3.5805|3.3376|3.5355|3.2476|1.8802|2.294|2.6539|2.1591|2.024|1.7387|1.7479|1.3452|1.6707|1.0376|0.9891|0.9697|1.3188|1.891|2.0888|1.6388|1.715|1.39|
2022-02-13 18:51:47|pink_usa_1461|TATYY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4686|13.7007|8.4181|12.2452|16.3905|17.0374|17.1372|17.7431|19.1651|20.7664|22.8365|26.1578|25.1465|30.0319|31.0042|27.6386|28.6585|34.0082|34.7904|34.6059|33.6436|38.0529|30.8635|33.4868|28.3332|27.8296|26.3975|25.0983|27.1085|27.6239|25.8207|28.5373|30.7633|28.3111|31.9482|30.1196|28.5449|31.4632|25.654|29.3567|31.4213|30.0009|33.3466|34.3837|32.7044|36.4475|29.2359|32.1892|32.6952|36.0424|41.357|41.4503|37.2185|36.5|
2022-02-13 18:51:49|pink_usa_1462|JMPLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3482|25.9554|24.0946|30.8537|36.7908|40.3637|42.6829|38.4856|47.5035|55.0182|50.7575|54.0842|44.5541|49.1746|63.2467|57.7406|69.5975|67.7304|60.9504|67.9398|80.3655|93.8675|94.8676|91.2883|83.814|92.4902|87.3319|88.1828|65.5055|71.9797|70.8524|70.2042|75.132|69.3631|65.9301|68.1344|82.4857|71.8467|77.5057|90.0574|87.0248|62.0851|77.8844|79.5178|69.8435|77.8728|43.5281|54.529|58.237|65.9371|82.2315|85.6033|71.5257|54.1275|
2022-02-13 18:51:52|pink_usa_1463|SCGPY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0041|1.2797|1.5258|1.6144|1.5848|1.2797|1.4175|1.2403|1.2758|1.1714|1.2305|1.073|1.1057|1.6242|1.6734|1.6734|2.2641|1.3191|1.8457|1.7423|1.575|1.6587|1.9095|1.8565|1.8|
2022-02-13 18:51:53|pink_usa_1464|SECCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8269|3.4793|2.8813|3.6423|4.4842|4.7029|4.8123|4.8123|5.1951|5.0201|5.145|4.979|4.4319|4.0695|4.85|4.7162|5.3032|4.8221|5.3178|5.4353|4.9224|4.4218|4.5252|3.5598|2.7367|1.8896|2.0965|2.0178|1.4272|1.3485|1.3682|1.4075|1.6634|1.7815|1.4725|1.5109|1.5749|1.2304|1.2894|1.2764|1.2796|1.1516|1.7619|1.7066|1.7619|2.0818|1.2205|1.9587|1.6142|1.5812|1.8898|1.929|1.87|1.715|
2022-02-13 18:51:55|pink_usa_1465|MEGGY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.2466|10.5696|11.052|12.736|13.4977|14.8601|13.5484|13.9208|14.987|13.1301|13.7269|14.7392|13.2084|12.9532|9.7061|10.5374|9.2135|10.6078|10.1411|10.373|11.9425|13.2712|12.3239|11.7213|12.4509|14.6901|11.2091|13.4999|13.2275|15.22|16.83|8.25|7.22|6.45|12.3|13.25|13.45|19.305|19.95|
2022-02-13 18:51:57|pink_usa_1466|RLXXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.9495|5.6565|5.8182|5.9798|6.3434|6.707|6.3757|6.1537|7.0705|6.9018|7.1802|7.3465|6.7372|6.9461|7.5031|6.8773|8.4693|8.8871|10.1865|10.0274|11.3841|12.7867|13.0043|14.371|14.4776|14.9753|15.5352|15.1886|14.5754|15.7307|15.9974|16.6113|17.5066|15.911|17.7802|19.6949|20.2096|21.2725|18.692|19.2619|19.0112|18.1015|20.0307|23.1402|22.0669|23.4936|19.6414|22.8089|21.9219|24.0701|24.4607|26.3782|29|32.95|
2022-02-13 18:51:58|pink_usa_1467|BTLCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6941|4.7112|3.0833|3.8095|4.8594|4.546|4.3947|4.0719|4.7591|5.3353|5.9337|6.3599|5.0684|4.8029|5.2455|5.4733|5.8716|6.3856|5.9566|6.3198|6.9729|7.6328|8.0589|8.6218|8.7341|9.2738|9.8144|10.1064|9.8105|9.2623|8.0549|6.248|6.6818|6.5314|6.2724|6.6155|6.9133|7.7644|7.9673|7.7526|7.264|5.8864|7.1234|6.2923|6.6747|8.1607|3.8205|4.6093|4.0795|6.453|6.8807|6.705|6.7148|7.29|
2022-02-13 18:52:01|pink_usa_1468|MBPFF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8324|2.2909|||3.7118||3.8997|4.2756|4.2286|5.1307|4.9333|3.5426|3.8123|3.3171|3.9843|3.5332|4.3038||4.6287|5.2274|5.2274|5.701|7.2916|5.9423|6.0316|4.8253|5.987|6.0674|5.0576|4.2469|3.6221|3.6557|2.8789|3.1747|3.0537|3.1189|3.1189|3.043|3.2331|3.2331|3.0145|3.2617|3.2617|3.2617|3.2617|3.2617|1.7592|2.5675|1.5215|3.1381|4.3|3.9|3.41|3.17|
2022-02-13 18:52:03|pink_usa_1469|SPMYY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.002|10.4391|10.5563|14.2509|12.2277|7.9172|4.0466|4.1521|7.2022|6.0613|3.7726|1.868|0.7106|0.7252|1.4651|2.6738|2.9082|4.0583|3.4063|3.1866|4.1902|3.5162|2.3441|2.5346|2.5053|2.3808|2.0511|2.7177|3.0987|3.5602|4.2488|3.5162|3.6627|3.4723|3.736|3.758|1.5843|2.2173|2.9863|4.0218|4.8938|5.4577|4.9664|6.5689|7.0073|6.9291|7.1801|5.9538|5.2498|7.4145|7.7768|8.2766|7.4777|6.9114|6.5158|6.4458|5.016|5.3174|5.3016|5.3183|3.6837|4.0667|4.7893|3.6953|3.2026|4.1668|3.715|3.3808|3.7206|4.988|5.2992|4.3689|4.6769|5.9243|5.4048|6.3675|5.4447|7.1278|7.3614|9.666|12.2593|8.7656|11.0527|14.196|13.6186|14.215|13.5192|16.21|14.6|
2022-02-13 18:52:06|pink_usa_1470|SPNUF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6298|0.4049|0.7347|0.9793|1.2866|1.4035|1.6284|1.4305|1.7994|2.0693|1.983|2.1369|1.7928|1.6842|2.2546|2.2184|2.4448|2.155|1.7874|1.8472|1.7983|1.5248|1.5121|1.4352|1.5846|1.0775|1.2236|1.3892|1.0304|0.9145|1.1868|0.8967|0.9384|1.0028|1.3616|1.4076|1.1914|1.2328|1.4996|1.3616|1.61|1.3357|1.8006|1.81|2.3624|3.0446|1.7075|2.6834|3.4103|3.4535|3.2984|3.517|4|3.585|
2022-02-13 18:52:08|pink_usa_1471|PRRFY|total_return_price|0.0723684210526||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1424|10.1104|13.0144|12.3691|10.1104|8.7982|6.8622|6.2168|9.3575|10.7772|6.4104|1.2046|5.593|5.5284|2.4222|2.7879|2.6588|2.3534|2.9083|5.1757|10.1033|4.7446|3.9323|2.4763|2.9815|3.3816|3.0904|2.8131|4.2592|2.8626|2.8626|2.7378|2.6942|2.815|2.6288|2.6546|2.5991|2.4763|2.5852|2.2782|2.2188|2.1791|2.1197|2.0677|1.3199|2.6273|5.3092|5.6162|6.7008|6.4433|7.42|7.44|7.905|
2022-02-13 18:52:09|pink_usa_1472|PFODF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6831|0.5579|1.0474|0.7059|0.5351|1.5028|1.1669|1.5199|0.9094|0.6458|0.4745|0.6449|0.6717|0.5052|0.5627|0.8351|0.5676|0.6885|0.5587|0.5538|0.5171|0.5399|0.5389|0.4993|0.4597|0.533|0.3517|0.5122|0.4104|0.4022|0.4626|0.212|0.8643|1.0897|1.164|1.3077|1.4662|1.63|1.44|
2022-02-13 18:52:11|pink_usa_1473|CUKPF|total_return_price|1.83166073163|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.0139|24.4447||33.9589|32.3081||34.234|37.259|40.2614|38.1116|35.1045|27.4875|33.1175||30.5154|31.6981|39.2205||37.5647|36.5203|34.2056||35.3884|37.1389|42.1065||46.3644|51.7579|48.4934||47.3107|45.3804|47.3107|53.0352||62.3132|66.9446|62.2738|59.9478|56.2997|54.6617|49.2185|47.9274|41.5833|39.9423|15.5|14.6|12.5|17.75|23.25|22.9|21.97|16.77|20.86|
2022-02-13 18:52:13|pink_usa_1474|SSEZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2422|7.8494|7.8695|8.7709|8.993|8.7882|7.991|8.0588|8.9067|9.6035|10.4576|11.434|11.0845|10.5683|11.3556|11.708|12.6483|13.197|12.9633|13.0841|15.0882|13.6671|14.9338|16.3843|15.8552|16.1204|14.9016|15.7048|14.709|15.3642|14.1083|12.9531|14.1411|13.4751|13.7005|13.9456|14.6804|13.2256|13.1358|13.9761|11.9537|10.7425|13.45|11.8244|13.5131|16.7789|11.7148|15.1588|14.4441|19.3179|18.8006|19.9983|22.2999|21.7879|
2022-02-13 18:52:15|pink_usa_1475|HCHDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6396|0.9887|2.1421|3.9675|4.5562|4.5176|3.584|3.9959|5.619|8.0413|8.5026|5.6374|5.4225|4.8769|6.2408|5.9763|6.4558|6.4227|3.8024|2.3376|2.4302|1.7061|2.3327|2.2748|2.1078|1.0498|1.1159|1.273|0.9258|0.6947|1.2123|2.0889|3.4187|2.5102|3.1752|3.4656|2.8205|3.3075|2.6795|2.4142|2.0907|1.957|2.5775|2.2843|2.5396|2.0177|1.5133|2.4058|2.6483|2.8079|2.6036|2.1063|1.77|1.816|
2022-02-13 18:52:17|pink_usa_1476|KLRGF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8817|7.9687|7.7593|9.5624|8.2138|7.8869||7.6499|8.1975|8.2138|6.1951|4.8629|3.4327|5.5576|4.6341|6.7427||11.4422|12.4883|12.6961|15.5859|||11.109|14.834||13.2811|||9.26||7.8461|||8.9985||12.0627|12.0627|11.8835|12.2376|5.2157|5.4722|7.3822|7.0942|9.1005|6.3441|6.5972|7.7793|7.908|10.7837|10.8699|12.95|12.08|
2022-02-13 18:52:20|pink_usa_1477|MITFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6837|7.6837|7.6081|7.7428|9.1196|8.2585|9.535|8.9257|8.7383|8.3233|9.8828|10.8097|11.3502|11.9447|10.5272|9.6607|10.3892|11.6912|10.4449|11.2085|8.3075|7.846|5.651|6.5816|6.3074|9.0664|8.024|6.0283|5.3415|5.0316|4.5784|3.6976|4.6644|4.6393|4.7962|4.8333|1.8259|2.6841|1.6294|2.1759|3.2291|3.7755|3.9444|3.41|
2022-02-13 18:52:22|pink_usa_1478|IMIAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.8848|22.8848|23.4985|28.8337|28.8337|28.8337|29.4534|23.954|23.954|22.1361|21.4923|26.4819|31.1858|36.3129|47.6832|49.25|49.46|
2022-02-13 18:52:24|pink_usa_1479|AVEVF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7208|6.5907|9.9728|9.4587|10.4844|11.7569|11.6814|15.1133|16.4992|17.9558|18.2203|18.9478|16.1834|17.6753|16.3157|21.0247|22.0859|22.7984|22.7984|30.6301|24.9933|25.2769|24.5242|18.6636|14.7948|16.043|21.7264|22.0186|17.8627|16.2239|16.4215|19.5617|16.022|18.0838|19.6596|25.0889|26.7392|21.3374|27.0738|29.3839|22.7005|31.3367|38.7555|36.9064|45.4083|33.5508|37.6015|48.8098|44.0344|45.9783|52.2143|52.2055|42.8898|
2022-02-13 18:52:26|pink_usa_1480|PMOIY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6995|0.5596|0.8151|0.7604|||0.4866|0.4562|0.6083|0.6326|0.7665|0.6083|0.5475|0.6326|0.9124|0.8638|0.73|0.9124|1.2044|1.3835|2.0074|2.4332|2.494|2.8468|2.6157|2.5184|2.9198|3.224|3.3457|3.9904|4.4406|4.8299|5.8518|5.9735|5.4625|4.8664|6.4115|6.3872|7.5673|4.9151|3.516|3.7617|4.3068|4.9394|4.3919|4.5744|4.5136|6.4723|7.2363|7.8227|6.8908|5.2557|5.4114|6.1803|5.0221|5.7132|5.0611|5.8299|5.145|5.2559|5.2954|4.753|5.69|5.35|2.52|1.88|2.26|0.94|0.71|0.67|0.79|0.96|0.91|0.87|0.6886|0.96|1.15|1.1|1.6001|1.71|0.75|1.18|1.1099|1.19|1.28|0.285|0.625|0.235||||||
2022-02-13 18:52:27|pink_usa_1481|HLFDY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7086|9.7132|10.029|8.6492|8.9925|7.0562|7.0279|7.0845|5.5259|6.549|8.12|7.2364|7.5335|9.7882|12.332|11.6242|13.009|11.7157|11.3027|10.1567|11.5003||7.9356|9.3267|7.4693|7.8513|7.1561|7.3118||7.3956|8.1942|8.0681|7.2697|6.9886|5.8886|6.4583|4.7516|4.3658|4.2035|4.2035|4.0259|4.5554|6.7255|10.3718|11.3884|8.5468|9.04|
2022-02-13 18:52:29|pink_usa_1482|HLMAF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7326|2.6854|2.7797|3.1095|3.6466|3.5241|3.9292|4.6642|4.9563|5.0317|6.1718|4.749|4.9657|5.6724|5.6818|6.6901|6.9435|7.491|7.6794|7.8679|9.2624|9.1023|9.7336|9.4603|9.8467|10.2763|11.5572|10.7472|12.4286|12.5731|13.1127|13.0067|10.7329|12.525|13.8256|14.1147|16.4944|16.542|17.7209|17.7299|16.3174|21.5168|25.9769|23.9699|27.7185|23.7845|27.8418|28.1324|31.9454|32.2242|37.8312|40.1527|43.4|
2022-02-13 18:52:30|pink_usa_1483|HALMY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8021|56.9411|48.5905|57.9902|58.402|70.2755|65.8734|73.6718|87.4|83.26|
2022-02-13 18:52:32|pink_usa_1484|QNTQY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0394|8.1785|6.8011|8.5228|7.9633|8.8672|7.4467|5.9402|5.9488|6.8269|6.7408|6.6547|6.0536|7.4579|8.2691|8.2342|10.2278|10.5545|11.2258|9.6448|10.952|12.6447|13.1866|12.374|13.4403|10.5033|10.1912|13.1007|12.1604|14.6015|12.0249|10.9135|11.0194|11.6496|12.5393|13.3873|11.7979|10.4726|10.6116|13.0212|14.1334|13.2251|14.8957|14.7089|13.3851|17.6|13.1049|14.8051|13.0858|15.3166|17.4043|20.033|17.832|13.2155|
2022-02-13 18:52:34|pink_usa_1485|HRCXF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6621||||0.2471||0.1537|0.2105|0.5238|0.6177|0.702|0.442|0.4538|0.4534|0.484|0.63|0.75|0.5518|0.615|0.694|0.51|0.395|0.145|0.075|0.0495|0.0438|0.048|0.035|0.069|0.045|
2022-02-13 18:52:35|pink_usa_1486|OXINF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0534||11.5064|||13.715|13.6295|14.7125|17.8117|16.4937|15.0331||20.4484|15.5318|17.0993|11.542|14.0356|12.1966|15.8213|8.474|9.6985|9.3066|9.3066|8.0331|9.1597|11.4619|13.1273|12.8334|10.4332|10.3842|12.7354|12.8334|10.6173|13.128|15.3898|16.3061|18.2291|11.1516|18.1399|20.9402|21.1632|24.9819|29.7498|33.6008|30.65|
2022-02-13 18:52:36|pink_usa_1487|DPUKY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1894|4.6247|4.3907||5.3592|5.1824|4.5023|5.0409|4.8751|5.3444|6.1075|6.7063|6.9356|7.4636|8.3898|8.547|8.3011|8.21|7.5525|7.3871|6.5031|7.6055|8.1906|8.5407|8.4236|6.9327|5.1973|6.0653|6.398|5.7726|7.9314|6.2767|7.3893|8.7919|8.995|9.3819|10.5521|11.03|12.43|
2022-02-13 18:52:38|pink_usa_1488|RANKF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6279|0.7806|0.8909|0.8485|1.1116|1.0352|1.2728|1.4425|1.6122|1.6546|2.0338|2.008|1.6258|1.7987|1.7465|1.5893|1.9212|2.0347|2.1222|2.1398|2.2391|1.8704|2.3338|2.4609|2.3338|2.292|2.5881|3.1783||3.7868|3.1965|2.9241|2.2702|2.1613|2.3207|2.7885|2.7243|2.9078|2.7252|2.184|2.139|1.8172|2.2317|2.0114|2.0889|3.4848|1.27|1.87|1.71|2.03|2.615|2.8|2.35|1.85|
2022-02-13 18:52:39|pink_usa_1489|CRNCY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5946|13.7976|18.0876|20.5225|28.9865|30.0301|28.9633|32.4649|30.146|33.4621|30.7025|19.6181|18.9688|10.2679|7.1679|8.53|7.6735|7.8033|7.1346|7.8106|8.1029|4.6882|6.1078|5.2984|5.2527|4.4251|4.9056|4.0469|4.3301|5.5176|4.6315|4.3849|4.8873|4.7868|4.1642|4.3849|5.3623|5.3623|6.3946|5.2481|3.2704|4.1108|4.0469|4.7046|5.1796|1.1693|2.768|3.2887|5.1979|4.75|4.28|4.76|5.1|
2022-02-13 18:52:41|pink_usa_1490|COIHY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6985|11.8586|12.1456|14.3485|15.2769|16.5007||16.8805|16.0112|18.2732|17.1337||16.1277|14.0971|17.4109|17.7348|19.1988|19.6281|19.7506|19.1599|19.9444|20.7622|18.0019|20.6052|24.812|23.5283|28.8457|30.8503|31.0174|33.4785|29.6034|31.0673|33.7513|29.1286|32.4104|25.9536|32.6999|39.2071|44.4637|44.0586|50.9131|58.924|71.42|
2022-02-13 18:52:43|pink_usa_1491|FDDMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0391||12.0391|12.0391|12.2208|12.4031|12.4031|12.3743|12.3743|13.1619|13.1619|13.334|13.5417|13.75|13.75|
2022-02-13 18:52:44|pink_usa_1492|TLKTF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1124|1.8277||1.8828|||2.893|||3.5268|3.637|4.7649|4.9309|4.9595||4.2877|4.8814||4.4479|3.2983|3.204||2.3559|1.9224||||1.8659|1.8659|1.5832|1.6021|1.6144|1.3646|1.3646|1.3829|1.3956|1.3268|1.0811|1||||||
2022-02-13 18:52:45|pink_usa_1493|VTXPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7544||11.3092|15.9779||19.8017|18.0093|20.1858|15.3634|16.5156|20.4674|16.0035|18.4787|21.9611|21.7648|19.9297|22.9412|25.819|25.3496|24.9228|24.59|27.7821||26.5531|22.3793|17.7532|19.4091|16.729|17.4118|19.631|20.4845|20.8942|27.4407|30.2403|29.6257|36.0141|39.1696|24.8669|26.7036|25.1791|24.4493|30.6072|22.4642|22.6502|22.5572|28.8732|29.3858|34.5619|34.314|28.9558|
2022-02-13 18:52:46|pink_usa_1494|RTMVY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.951|4.6121|5.1581|6.024|7.161|8.51|8.4136|7.246|6.7741|6.6446|8.4756|10.253|10.8423|12.149|12.1873|9.4977|10.8463|||10.3358|10.8444|11.9155|12.0176|13.3942|12.2101|10.5277|13.1815|13.9247|13.1681|16.5803|12.1041|13.527|15.9824|17.8351|16.0812|18.0888|18.3377|21.59|
2022-02-13 18:52:48|pink_usa_1495|KNNNF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4995|7.9254|10.1758|12.7068|16.7186|19.8064|20.4986|27.6047|25.55|
2022-02-13 18:52:49|pink_usa_1496|ATDRY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3057|1.2397|1.5073|1.4508|1.2812|1.2041|1.1521|1.1381|1.176|1.3406|1.1299|1.1936|1.3419|1.4565|1.3497|1.664|1.7177|1.5015|1.9495|1.3426|1.6212|1.7892|2.0166|1.9078|2.1945|1.9927|2.5208|
2022-02-13 18:52:50|pink_usa_1497|ASOMY|total_return_price|1.09698996656|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.0042|||40.5|39.37|29.1||24.78|24.79|29.84|38|47.69|59|75.75|95.5|73.34|75.17|46.57|38.96|60.35|55.25|46.95|50.2199|52.99|50.46|59.71|63.77|73|82.03|72.746|79.325|81.13|88.09|80.8|61.7|52.64|42.22|28.68|41.65|29.9|36.24|66.47|59.78|74.485|68.77|53.265|31.16|27.31|
2022-02-13 18:52:52|pink_usa_1498|WMGPF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.32|21.85|22.93|22.93|22.19|22.19|22.19|22.19|17.09|14.84|14.84|14.27|14.54|12.63|23|8.0001|14.22|8.0001|8.0001|
2022-02-13 18:52:53|pink_usa_1499|CVSGF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.585||11.7078|8.0522|6.5011|7.5582|7.5582|7.6291|9.7732|12.4659|16.2056|20.0152|19.8457|31.7132|34.306|32.1|
2022-02-13 18:52:54|pink_usa_1500|LSLPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1453|3.1496|3.7999|4.2195|3.1632||3.8315|3.0673|3.2703|3.9997|4.441|5.057|6.6937|6.2799||6.0225|5.4248|4.156|4.842|5.8539|5.0311|4.0192|3.8395|3.3572|2.6574|2.6385|2.5534|2.7804|3.0378|3.4329|2.9222|2.7425|3.3572|3.1492|3.2422|2.8098|2.8145|3.3397|1.8627|2.6262|2.7748|2.8442|3.8154|6.1443|6.29|6.29|
2022-02-13 18:52:55|pink_usa_1501|JUBPF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.245|0.1|0.07|0.66|0.61|0.53|0.695|0.375|0.45|0.43|0.47|0.33|0.15|0.17|0.19|0.11|0.145||0.085|0.11|0.104|0.035|0.02|0.0364|0.036|0.003|0.0271|0.045|0.056|0.0475|0.059|0.046|0.04|0.062|0.0779|0.0599|0.0555|0.0559|0.0353|0.0268|0.0288|0.0272|0.0356|0.0377|0.043|0.055|0.039|0.05|0.0809|0.1725|0.23|0.2625|0.241|0.2299|
2022-02-13 18:52:56|pink_usa_1502|AVNBF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2045|10.1473|11.0517|11.2536||16.4036|13.5902|||11.4444||13.2135|12.2359|12.3589|15.0353|16.2428|18.1638|15.1951|14.4569|16.4351|16.5991|21.4669|24.0155|24.1932|38.1056|51.3484|53.7454|43.0887|38.4162|26.71|16|
2022-02-13 18:52:58|pink_usa_1503|KGFHY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4657|4.2768|5.2271|5.4083|5.8897|5.9841|6.2731|6.732|6.9076|5.7455|5.536|4.3806|5.2324|5.057|5.5876|6.553|5.8565|6.8626|5.8915|5.3348|3.7541|3.3595|3.1234|2.5452|2.6953|3.5824|4.5759|5.2793|5.2302|5.1392|4.7311|5.501|6.1726|6.4012|5.9484|6.1075|5.8867|6.9905|6.2177|6.7988|6.5706|7.1182|9.3545|9.4755|9.5208|11.1063|8.2221|7.5978|8.4555|8.5404|9.3604|9.3879|7.6784|8.6434|7.3955|7.7908|7.252|7.3803|6.9971|7.2304|8.7206|7.6228|7.5886|5.9501|5.4142|6.2662|5.2922|5.1472|5.2921|3.7856|6.1323|7.1873|7.1366|9.7827|10.3085|9.16|8.59|
2022-02-13 18:53:01|pink_usa_1504|FERGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0967|2.47|2.7321|2.4642|1.9841|2.6494|3.0651|2.8369|3.489|3.7531|3.9653|3.8285|4.3953|4.9267|4.9786|4.7576|4.6313|5.1423|5.3237|5.7799|5.0307|5.1113|5.1566|4.5521|5.032|5.6236|5.9487|5.704|6.0363|6.7159|7.3281|7.546|8.1947|6.1042|6.2502|7.0161|7.2175|9.16|6.13|8.1501|10.14||||||
2022-02-13 18:53:02|pink_usa_1505|ASHTY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1407|57.5047|61.4629|62.8179|54.5619|55.6841|50.0807|49.4242|57.0696|56.7002|76.6265|77.8432|82.5615|97.7297|114.1303|108.0717|119.1776|91.8527|98.4753|107.7564|106.1455|117.6123|130.6341|102.7697|128.7095|149.0262|207.814|263.1715|312.2073|329.0714|270.39|
2022-02-13 18:53:04|pink_usa_1506|ASBFY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3814|8.7475|7.691|10.0744|10.8604|11.6464|11.8746|11.0717|13.6519|14.2314|14.4444|14.9131|14.3083|14.6345|16.9154|16.3675|18.1022|20.8096|25.1634|25.3852|26.3246|33.3939|44.7205|45.8268|42.3736|45.3586|42.9632|41.7098|44.2496|49.2761|43.9319|38.5173|36.1541|29.6966|30.45|34.8544|38.0722|36.9064|35.0891|33.5293|28.8169|30.0048|29.234|30.6614|27.0362|32.0668|32.7732|22.2224|25.9327|27.6459|33.0791|31.7282|27.2562|25.384|24.9|
2022-02-13 18:53:06|pink_usa_1507|MRWSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7056|12.7549|10.7362|12.8088|14.1334|13.7522|13.9027|12.8131|15.3988|13.1756|13.8585|15.3561|14.8803|16.7027|16.2087|14.0749|16.359|14.8867|14.4426|14.2494|16.3472|16.0216|12.9438|12.0354|10.3199|10.9318|11.0012|11.5631|9.5872|9.4436|11.8004|9.9849|11.8498|11.8312|12.3196|13.2103|13.5269|12.4494|12.5958|14.5249|15.2289|12.2735|13.4981|11.6808|11.6243|12.7273|10.6125|11.672|10.924||||||
2022-02-13 18:53:07|pink_usa_1508|WTBDY|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3493|9.6505|11.2285|11.4465|10.6727|12.2754|13.2328|11.6426|10.8024|12.4512|10.9073|8.0684|8.2582|10.8|12.42|11.17|10.97|9.25|10.99|
2022-02-13 18:53:08|pink_usa_1509|WTBCF|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5762|10.5002|11.6276|14.3508|19.1007|18.5264|16.4256|18.5869|23.8172|24.4223|24.21|20.0283|22.6821|23.2603|25.1282|29.3533|34.6927||31.8128|35.7801|41.3876|47.0944|49.1902|54.9823|52.9974|59.595|63.2484|58.1247|53.4751|42.9362|48.8087|41.5983|34.356|39.9488|43.3844|39.7891|37.6751|44.3237|49.2776|40.9283|48.0631|46.4733|53.9257|41.8796|46.1943|51.6959|29.3596|31.85|40.9194|48.0151|44.65|44.36|39.8|43.572|
2022-02-13 18:53:11|pink_usa_1510|NXGPY|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.9396|50.9203|54.5175|45.2877|35.0281|31.0477|26.4827|23.1375|25.2747|23.918|29.4097|31.0823|34.4368|34.1023|31.3332|29.9828|34.2593|33.1085|43.2891|45.1458|28.7994|29.9684|39.9269|55.0676|51.9181|54.971|55.6048|52.045|
2022-02-13 18:53:12|pink_usa_1511|AATDF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8255||3.6342|3.8255|3.0126|3.2468|3.156|2.6491|2.0089|2.2475|1.052|1.6818|1.4982|0.8267|1.1185|0.6778|0.7916|0.7425|0.2|0.275|0.37||||||
2022-02-13 18:53:12|pink_usa_1512|BHOOY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|14.55|14.6897|7.95|9.13||10.27|14.97|14.97|21.72|30.36|35.3328|52.8|58.28|49.8|48.78|52.84|47.42|51.09|43.76|61.12|68.6|68.6|78.94|69.3|82.5|68.9|97.95|92.5|73.5|50.28|28.23|
2022-02-13 18:53:14|pink_usa_1513|FDRVF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.841|9.117||||7.3013||7.9287||9.7768|9.9352|15.8768|18.7503|17.5327|13.9233|19.5911|19.2978|22.2565|20.8717|22.9736|20.4416|30.1491|25.6682|26.1599|30.7821|37.4991|35.2821|44.7275|52.0896|58.6631|54.2615|28.2753|29.5236|41.2141|27.1614|32.5|36.15|31.15|41.35|37.7377|40.415|36.8631|32.25|29.2491|21.55|
2022-02-13 18:53:15|pink_usa_1514|IGGHY|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1385|8.4021|7.8285|7.7045|8.1075|9.0376|9.2236||8.8206|7.9913|8.7586||4.9374|5.3094|5.5458|6.7046|7.3823|9.5786|9.5277|9.6186|5.6112|6.662|5.1181|5.9199|7.8006|7.8735|8.5947|9.7158|10.0281|10.997|12.0369|12.3793|10.5|11|
2022-02-13 18:53:17|pink_usa_1515|SOIEF|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0664|5.6321|4.943|8.0886|9.7363|10.8597|11.9831|9.2899|10.8971|13.5933|19.4643|17.221|17.221|13.742|17.7703|13.7851|15.2005|13.9709|15.9898|18.4789|20.0588|23.6569|25.3239|23.699|18.6309|13.7959|14.0679|14.733|13.0913|10.9529|8.3767|11.6853|10.7677|10.2205|13.4028|12.3925|12.8387|10.7759|11.3169|11.9289|13.9925|10.7274|11.1319|10.5951|9.5037|11.0935|10.8587|8.6573|8.4529|9.8091|13.3055|15.1829|12.4896|13.4783|17.75|
2022-02-13 18:53:19|pink_usa_1516|WOSCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4321|46.7942|28.2458|16.1466|20.8399|17.2231|21.4427|19.2898|21.081|26.6958|30.0543|27.4416|20.1392|26.4165|33.9641|30.4567|35.518|39.7068|38.6876|41.6412|45.5317|47.3275|49.2814|47.3777|46.8857|51.1485|53.0205|59.3695|49.265|50.4537|50.3076|45.3344|53.0773|56.0676|58.4894|58.0219|59.0972|68.8346|70.9679|75.5781|81.8981|61.249|61.9851|69.7852|74.2298|91.61|58.83|82.15|101.4||||||
2022-02-13 18:53:19|pink_usa_1517|JDSPY|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6|8.95|8.95|1.917|2.1427|2.6139|2.558|3.006|2.41|
2022-02-13 18:53:21|new_0222_0000|BKR|total_return_price|0|||||||||||||||||15.5606|19.6668|21.2877|11.7785|15.4525|13.2913|11.3462|12.1027|14.588|16.6412|18.154|22.0441|23.8811|23.557|25.0698|22.1522|23.2328|20.3152|21.1797|16.6412|14.48|17.5056|20.2071|16.9653|20.0991|22.6925|20.3152|17.2895|15.3444|17.7218|16.1009|15.7767|17.6137|17.7218|17.6137|21.0716|25.1779|28.4196|26.2584|29.8244|33.1743|33.4444|37.8208|37.7128|34.7951|29.8784|18.1|15.2904|21.0176|28.9599|25.0698|18.208|26.1504|28.2035|32.0937|35.9298|31.3891|28.9599|25.0266|31.5274|33.0662|28.7784|25.0957|27.8275|25.8738|29.0205|25.5798|27.8015|31.5361|32.5475|37.7949|36.8872|38.4605|44.2266|51.5919|52.5428|59.1301|70.7573|58.9572|64.5418|57.1678|72.7283|78.1227|70.109|59.2166|75.5033|52.3354|27.7237|24.6808|31.5015|36.8785|34.994|40.492|35.9363|36.8267|49.4221|63.4785|62.7264|39.8956|42.0481|36.2561|35.53|39.1002|35.3118|40.1203|39.8783|42.4458|47.7709|56.2082|64.3602|56.2428|48.4712|54.9634|53.3382|44.9873|39.8956|37.89|39.0138|43.6301|56.165|51.7129|47.1226|31.8119|27.6448|24.3988|29.1666|30.0286|19.2337|24.9888|22.3791|21.2413|23.6601|9.7717|14.4917|12.65|20.0757|20.9785|22.3593|24.3849|23.8957|
2022-02-13 18:53:23|new_0222_0001|BBWI|total_return_price|1|0.3803|0.6284|0.5044|0.4919|0.4299|0.4713|0.6036|0.7172|0.9053|1.0914|1.1968|1.5337|1.8884|2.0495|1.986|2.596|2.7411|3.2374|1.3705|1.2164|1.2792|1.5454|1.7367|1.9788|2.0782|2.4591|2.5075|2.2565|2.7208|2.7969|1.9237|3.0974|3.823|4.1827|3.3878|4.3489|3.2835|3.1004|3.5545|3.9212|3.1669|2.9283|3.0854|2.573|2.8045|2.8928|2.7226|2.4961|3.1806|3.0467|2.782|2.5504|3.1772|2.9433|2.8443|2.6661|2.8413|3.5207|3.7383|4.2268|5.3792|4.3916|4.2226|5.6503|7.2757|7.6244|7.29|5.4591|8.0752|7.3284|9.0873|7.4607|6.1376|6.1835|4.0848|6.8292|7.0872|6.6714|5.8473|4.7199|5.4993|6.3615|6.7405|7.0095|8.0279|7.9704|9.7208|9.8475|9.068|10.2675|8.4862|10.1015|11.016|10.8706|12.8088|12.2027|12.1043|10.6638|9.7827|8.5478|8.3709|7.5139|5.4991|3.7082|5.4405|6.235|8.5636|9.3358|13.7815|13.2639|15.2976|16.7263|23.6897|22.5171|25.5447|26.3596|31.4679|30.2851|31.2812|33.4818|35.3861|39.376|44.4251|37.326|39.5956|42.5995|53.2842|62.8031|68.1456|61.916|74.0764|74.6184|62.7152|59.7213|58.8149|49.4866|43.8572|38.982|36.7241|43.2619|30.5335|28.1668|29.3763|25.7702|23.9957|24.612|16.4034|22.7238|11.8101|24.246|31.7949|40.4861|65.4572|79.7073|68.9511|56.07|
2022-02-13 18:53:27|new_0222_0002|CTRA|total_return_price|0||||||||||||||||||||||||||||1.0204|0.9967|1.0388|1.1525|1.0118|0.9587|0.953|1.0678|0.7888|0.7593|0.7536|1.2837|1.1644|1.5341|1.5858|1.6213|1.3863|1.282|1.3749|1.2127|0.9591|1.0365|0.9145|0.9089|0.9784|0.9579|1.1539|0.9963|1.1597|1.1878|1.1988|1.5717|1.3271|1.4536|1.3706|1.0478|1.0329|0.9972|1.2894|1.1968|1.1172|1.2595|1.4758|1.4267|2.1883|1.8972|1.7167|1.4059|1.6979|1.7515|1.619|1.5263|1.7624|1.7098|1.9701|1.8583|2.1009|2.1904|3.0352|3.2247|3.1812|3.968|3.7498|5.4634|4.8827|5.1935|5.3137|5.2015|6.5867|7.3156|8.0219|7.6548|8.7958|11.0853|14.7752|7.8897|5.6824|5.1572|6.7103|7.8358|9.5613|8.0782|6.8816|6.6221|8.3321|11.6694|14.6164|13.6528|16.744|13.7565|17.3984|19.8363|21.9837|29.8931|31.4102|33.0198|34.3134|30.0081|30.2547|28.9873|26.2732|26.2206|28.0217|19.4364|15.7432|20.2316|22.9496|23.0219|20.8649|21.3754|22.4676|24.0129|25.7183|21.6099|21.5031|20.3981|20.2988|23.7707|20.984|16.1419|16.0807|15.981|16.0562|16.3071|15.385|17.8435|16.6948|20.947|19|
2022-02-13 18:53:30|new_0222_0003|GL|total_return_price|0|0.6619|0.693|0.7239|0.8843|0.8171|0.9256|1.2152|1.2928|1.7995|1.9909|1.572|1.8202|2.7694|3.1169|2.2691|2.2067|2.536|2.4498|2.6677|2.1517|2.5828|2.9406|2.8554|2.7803|3.0381|3.6232|4.3771|5.257|4.2934|4.5658|3.9492|4.7469|5.5396|4.7493|4.9502|5.7896|5.7418|6.8867|7.6752|8.7929|9.2594|8.2529|8.8217|7.0617|6.3558|6.2016|7.0272|5.6672|6.7435|6.1759|6.9432|7.5581|7.5651|7.4023|7.8138|8.7055|9.5459|12.3974|13.6592|14.7921|16.0629|16.0905|12.6812|12.5003|11.2231|12.145|9.2328|10.4058|8.3068|8.9025|10.0648|13.9533|14.1321|14.6695|14.2596|14.4132|14.7997|14.0636|12.6432|13.5146|13.2764|13.849|15.1459|17.0181|20.1912|20.2365|20.0033|21.5363|19.7547|19.7547|20.0354|21.1299|21.7429|23.1659|24.1289|24.4275|25.1799|25.7723|24.0181|23.3763|23.2641|22.7492|23.2501|17.4789|10.2566|14.5614|17.193|17.3988|21.3162|19.7807|21.294|23.9388|26.7751|25.876|21.0953|26.3484|30.3545|30.873|31.4546|31.7439|36.8456|40.2506|44.8215|48.6346|48.9769|51.2245|49.1204|51.0494|51.883|55.1292|53.5334|54.2548|51.6609|59.1086|61.0878|70.6798|74.1087|73.7341|77.1943|87.594|81.4136|78.894|84.1752|72.5009|79.8863|87.3852|93.7177|103.1977|70.6825|73.1097|78.8973|93.9872|95.8244|94.6494|88.6524|93.53|
2022-02-13 18:53:33|new_0222_0004|PEAK|total_return_price|0|||||||||0.3189|0.3262|0.3014|0.318|0.4012|0.4333|0.484|0.4882|0.5059|0.4872|0.4294|0.5096|0.5229|0.5054|0.5453|0.535|0.5483|0.653|0.6959|0.7323|0.6957|0.7616|0.7813|0.8539|1.0012|1.0479|1.1543|1.3786|1.2028|1.3988|1.5545|1.5485|1.9601|1.8593|2.0124|1.782|2.0406|2.0574|2.0385|2.0964|2.1025|2.3154|2.4969|2.636|2.4056|2.6297|2.5912|2.8328|2.7311|2.966|3.3227|3.302|3.2694|3.2761|3.0587|2.9123|2.7936|2.8752|2.6897|2.5204|2.7711|3.0564|3.4162|3.5444|4.133|4.292|4.9154|4.7383|5.4302|5.8727|5.954|5.4641|4.8776|6.3494|7.1457|7.923|8.974|7.7152|8.5623|9.2694|7.995|9.3798|9.5156|9.1756|10.3742|9.9454|11.7508|14.1447|14.0072|11.4056|13.3186|14.1685|14.0001|13.359|17.1003|12.0587|7.9171|9.6199|13.3037|14.393|15.8491|15.738|17.8078|18.4707|19.3234|18.945|18.3847|22.0212|21.2514|24.0964|24.5639|25.2522|28.2265|26.0056|23.7481|21.3541|23.1656|25.0658|24.4096|27.4343|27.2968|23.4096|24.3012|25.3832|22.0055|24.3312|26.5273|23.1024|24.6117|25.4552|22.4423|21.3238|19.3069|21.8023|22.5449|24.2428|27.4968|28.4387|32.0465|31.3112|21.8816|25.6808|25.6298|28.9048|30.6528|32.4398|32.889|35.7658|
2022-02-13 18:53:36|new_0222_0005|J|total_return_price|0|0.6218|0.6841|0.6425|0.5678|0.5842|0.4608|0.4033|0.3374|0.4279|0.4033|0.3374|0.4814|0.4115|0.5637|0.4485|0.539|0.609|0.609|0.8557|1.0615|0.9948|1.1444|1.1818|1.3762|1.5109|1.5857|1.4436|1.6306|2.4084|2.8123|2.184|3.0516|4.2783|5.3852|6.6118|6.4622|7.27|5.5946|6.9709|6.4622|6.6717|5.2655|5.5647|5.7143|5.7442|4.9065|5.834|4.4278|4.6973|5.2655|5.9539|5.9835|6.7614|6.3129|5.3852|5.6547|5.8639|6.4325|7.3301|6.0735|7.7489|7.6891|7.4196|9.7532|9.439|9.095|7.7786|7.7786|7.7188|7.8235|9.6484|11.0546|13.8818|15.6122|14.9349|15.7965|17.0626|16.6486|14.7817|17.0411|20.1095|20.1765|21.5886|22.9815|21.3492|18.8066|18.3288|22.8762|24.8532|26.9307|32.2632|32.4882|41.5209|38.1223|35.7719|39.0318|44.6611|55.0581|72.3576|91.5337|70.4525|77.2594|51.9945|46.0493|37.0117|40.2955|43.9909|36.0065|43.2633|34.8864|37.05|43.8952|49.2373|41.406|30.9133|38.8499|42.4783|36.2458|38.7063|40.755|53.8422|52.7795|55.6995|60.3044|60.7927|51.0084|46.7386|42.7846|43.2346|38.8882|35.8342|40.1615|41.6932|47.6864|49.5149|54.5698|53.0615|52.3565|56.2499|63.8384|57.3826|61.7388|74.7024|57.0863|73.606|82.7954|89.9496|88.4791|78.2347|83.8985|91.9909|108.2667|128.6731|133.0027|132.3212|139.23|
2022-02-13 18:53:39|new_0222_0006|LHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||6.1147|6.1077|6.9306|7.522|8.0458|8.0601|9.1791|9.0996|9.7792|10.3681|11.6769|12.8165|14.0357|14.1463|16.1688|13.9133|10.0358|11.5639|9.1165|12.5643|8.9425|8.6617|11.235|10.6649|9.2768|10.0074|8.105|8.9263|10.4578|10.0438|11.8393|11.9652|11.087|8.7363|9.25|10.0376|11.9922|12.7525|16.3039|17.1317|18.594|20.9519|22.1835|21.2517|28.5258|29.4076|32.3923|28.4901|30.6164|31.6471|35.2446|37.8242|40.1754|43.6868|33.9242|35.3826|32.5074|26.9533|20.6282|21.4936|28.6788|36.4458|36.5716|32.229|34.4701|35.4507|39.0285|35.6404|27.219|28.92|36.4487|34.1171|42.0885|40.5534|38.6857|41.4142|50.2262|59.5174|62.7257|65.3004|57.626|62.7488|69.238|68.0142|65.1121|77.8339|70.1794|75.6834|83.5661|93.9473|102.5093|100.9759|122.4657|132.2806|151.1693|135.9862|159.8694|127.8148|152.252|180.9736|200.353|190.7092|174.3885|164.9741|165.9154|185.4551|199.9251|214.2102|219.2244|213.24|
2022-02-13 18:53:42|new_0222_0007|LUMN|total_return_price|0||||||||||||||||||||||1.1357|1.3358|1.6904|2.0114|2.2723|2.6667|2.9413|2.1221|2.2843|1.9537|2.614|2.5713|2.1527|2.3505|2.5597|2.9167|2.4606|3.1927|3.6601|4.1402|3.9745|3.5655|3.334|3.0035|3.371|3.772|3.8644|3.9894|3.7374|4.0127|4.2055|4.2158|4.244|4.5892|4.1335|3.9609|4.5371|5.9404|6.7385|8.1048|9.3378|9.6313|13.775|14.3513|12.1943|12.477|14.5644|11.4292|8.8662|8.4176|11.0582|8.9086|9.4055|10.4138|10.2114|10.6009|9.199|7.0196|9.2109|8.67|10.965|10.6796|10.2967|8.6944|9.5195|10.8691|11.2792|10.4613|11.0517|11.1822|10.6198|12.55|11.9388|12.7687|14.0741|14.5889|15.856|14.9616|13.4419|10.7974|11.5825|12.3601|9.4592|10.0005|11.1532|12.4809|13.7147|13.722|13.1632|15.9075|18.9245|17.3173|17.1417|14.3297|16.4173|17.3729|18.0848|18.8192|18.5696|16.9325|17.2968|15.6104|16.1179|16.9054|18.9035|21.6366|21.2221|18.7945|16.2396|14.1682|14.4652|18.6991|17.3172|16.6895|14.785|14.9881|15.5211|12.6181|11.5718|11.7634|13.7533|16.0297|11.8027|9.5347|9.5755|10.3864|11.1861|8.1733|8.8842|9.1388|9.0407|12.6138|13.0705|12.1665|12.55|
2022-02-13 18:53:46|new_0222_0008|NLOK|total_return_price|0||||||||||||||||||||||||||0.2748|0.3907|0.3786|0.4884|0.6289|0.58|0.6533|1.1784|1.044|1.5447|2.1735|2.088|1.856|0.5068|0.6655|0.6289|0.6533|0.9463|0.8914|0.7632|0.5251|0.7296|0.8549|1.1234|1.4106|1.4653|1.1359|0.6291|0.6107|0.5314|0.7084|0.6963|0.9526|1.1113|1.0718|1.316|1.2762|0.6441|1.0623|0.8273|1.2455|1.7568|2.8634|3.6937|2.6348|2.1491|1.6302|2.0424|2.1342|1.6935|3.24|4.0258|3.2092|3.2854|3.9516|3.8273|4.2896|6.173|6.7403|9.0457|8.5534|10.722|10.0655|8.3345|8.4947|8.8542|6.838|6.5762|6.0721|8.315|8.147|6.7598|7.893|7.5726|6.3066|6.4941|7.5609|7.6507|5.2828|5.8377|6.0878|6.4355|6.9904|6.6143|5.4235|5.9119|6.541|7.2444|7.7054|6.3691|6.1151|7.3069|5.7087|7.0236|7.3538|9.6435|8.8432|9.7926|9.3899|8.0109|9.2508|9.5565|10.4906|9.6109|9.6237|8.1172|8.8211|9.6626|10.8452|13.2964|12.6953|16.3465|15.0894|17.5717|15.0677|13.9196|11.1584|11.5434|10.2828|12.5521|11.9277|12.9942|14.1053|18.0072|19.1943|20.2839|20.3618|20.9578|26.9516|25.1724|25.98|
2022-02-13 18:53:49|new_0222_0009|RTX|total_return_price|0|0.842|0.9186|0.867|0.9077|0.7809|0.8138|0.9327|0.9077|1.0365|1.0672|0.9711|1.1563|1.4326|1.338|1.1562|1.2743|1.4249|1.4812|1.6596|0.9854|1.1518|1.1562|1.2192|1.2782|1.4345|1.6041|1.7964|1.7727|1.8969|1.9211|1.4555|1.6564|1.7034|1.5888|1.6322|1.9965|1.9466|1.9829|1.8833|1.8799|1.8757|2.1737|2.2614|2.5548|2.5867|2.7054|2.6713|2.7185|3.0246|3.4547|3.9455|4.2782|5.1052|5.2723|5.5607|6.1612|7.0902|7.8189|7.6767|6.9472|8.8581|8.8756|7.4265|10.6274|13.298|14.1321|11.7462|12.9454|20.074|18.7608|22.1762|25.2173|23.5776|23.6317|14.9287|20.9961|24.1918|22.2144|18.5541|20.4642|19.1277|23.5423|25.7745|31.7378|29.0073|30.8798|31.6413|35.1459|34.7197|35.2228|35.7116|38.6746|40.2519|44.2159|44.3597|43.9561|45.8806|50.2608|57.2797|54.7079|49.4071|44.4855|43.5124|39.1231|31.6381|38.5291|45.4888|52.1066|55.6159|49.3293|54.4605|60.5341|65.4215|68.7807|55.0406|57.5242|65.6488|60.1627|62.7931|66.237|75.9119|75.9373|88.5386|93.9652|96.9819|96.3066|88.5881|97.0025|99.3909|94.5895|76.3771|82.9865|87.1124|89.837|89.5462|97.2106|100.0995|109.5265|104.7502|115.8083|114.8542|114.7769|129.0304|98.8338|120.3455|122.2393|128.9353|142.1441|89.959|59.2852|55.7719|69.8162|75.904|84.3065|85.4587|86.06|
2022-02-13 18:53:52|new_0222_0010|TNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8721|6.7773|7.9182|8.1434|8.8652|7.7094|5.9322|4.9805|4.6328|3.8779|1.653|1.1545|3.0497|4.2931|5.5823|6.9813|6.22|7.7186|8.6379|8.7892|9.2737|8.876|10.4312|13.3641|15.5394|15.7305|15.9779|19.5754|18.0702|19.3429|22.8284|22.7807|23.8711|26.2938|27.6731|30.323|28.14|24.0721|24.4549|26.1545|25.0204|24.2773|28.3551|31.3583|38.5382|40.0123|43.5765|44.1059|40.9881|37.909|30.7636|36.5339|39.1368|41.5155|47.367|23.5923|29.234|29.9036|41.2429|61.2685|59.5623|55.9397|54.55|
2022-02-13 18:53:54|new_0222_0011|TFC|total_return_price|0|0.8114|0.9773|0.937|1.0598|1.1417|1.0143|0.978|1.1508|1.3454|1.5841|1.371|1.4674|1.6355|1.8009|1.6749|1.5329|1.9784|1.9137|2.0842|1.7797|1.9792|1.8319|1.9031|2.1082|2.346|2.413|2.4723|2.2775|2.4223|1.9261|1.5116|1.7487|1.9891|1.9646|2.2791|2.5279|2.6186|3.0117|3.1747|3.6929|4.1472|4.1747|3.9413|3.8281|3.7381|3.9442|4.1068|3.8468|4.0388|4.9246|5.4376|5.4859|5.8508|6.7515|7.1363|7.8415|8.1196|9.881|11.8109|14.2368|14.6948|15.0971|13.4355|18.2012|16.4136|16.7163|14.8356|12.6217|13.0414|11.2831|14.3189|17.8804|16.9632|17.8186|17.8273|17.8005|18.9265|19.3023|17.658|18.806|16.1012|17.7293|18.7321|20.3293|18.7358|19.7882|21.4626|22.9377|21.5|22.1859|21.8751|23.715|22.3813|23.9725|25.4944|25.827|24.355|24.4048|24.5113|18.8184|20.0138|14.4127|24.4055|17.9751|11.2822|15.064|18.8043|17.6085|22.6104|18.4487|16.981|18.657|19.5897|19.2737|15.4079|18.3125|22.9801|22.7282|24.5881|21.7167|23.7558|25.8287|25.8947|28.8307|31.2233|30.8435|29.2998|30.8177|31.0944|32.3705|28.7814|30.7832|27.3203|29.482|31.4774|39.5398|37.8335|38.7016|40.281|42.9636|45.2833|44.1928|42.8619|38.5639|41.7559|44.4625|48.77|51.8884|28.6501|35.3871|36.2581|46.0978|56.5645|54.2389|57.7885|58.1209|
2022-02-13 18:53:58|new_0222_0012|VIAC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||26.3601|27.367|30.0543|31.1468|33.4117|31.8168|28.2919|26.1089|23.7584|23.4233|22.2472|20.148|21.2403|27.8295|36.0991|39.1214|38.9527|49.6983|56.3726|59.1007|56.7495|81.1797|70.8545|91.5905|78.7454|62.7942|59.06|69.9805|46.3405|59.3021|64.97|59.5971|54.4663|54.7485|49.0534|58.6448|51.5892|59.9616|53.1402|48.5652|45.7874|49.8477|47.8978|44.2149|45.773|45.3887|16.8004|19.0838|20.0122|22.2992|22.0414|24.1668|23.0323|20.1137|16.4695|14.7188|11.1913|6.5918|3.1373|5.6861|9.9483|11.6411|11.5894|10.7899|13.28|15.9957|21.0698|24.0634|17.2888|23.1116|28.974|28.0964|31.2447|32.8344|40.3983|42.39|47.9527|55.5247|53.9306|54.3351|46.8987|48.6478|53.4304|49.0295|35.3718|41.9074|49.1294|48.6862|49.1253|57.2631|62.5954|57.7303|52.6514|53.7283|46.9605|51.5574|52.8596|40.3689|44.0482|46.4171|37.7078|39.4241|13.3588|22.4646|27.2056|36.4355|44.2251|44.5757|39.1974|30.18|
2022-02-13 18:54:01|new_0222_0013|VTRS|total_return_price|0|0.1222|0.2018|0.2124|0.2496|0.3347|0.5101|0.6805|0.7203|1.1695|1.3609|0.8426|1.042|1.2918|1.3901|0.9432|0.8836|1.3304|1.1815|1.112|0.6553|0.7744|1.0325|0.7645|0.7111|0.6811|0.8272|1.3921|1.9631|1.5988|1.9595|1.4169|1.6882|2.2065|1.9967|2.8267|3.4423|3.1384|3.2797|4.2416|5.2476|4.8392|4.5544|4.9201|4.2608|2.948|3.5898|4.3212|4.614|5.4376|5.2794|5.1985|6.0858|5.4542|4.5276|4.4792|4.364|3.9195|3.902|5.9524|5.5708|6.1347|8.0838|7.8999|8.4528|7.3789|7.1439|4.9702|6.8297|7.4739|4.9772|7.3628|6.9006|7.1006|7.7438|8.9969|10.3594|8.1545|8.6951|9.0975|9.719|18.0349|21.8326|24.2906|23.8413|21.4812|19.142|17.0634|16.7887|16.8551|18.3586|18.44|19.167|22.5268|19.3097|19.4938|19.3872|20.5914|17.7756|15.5964|13.7397|11.3358|11.7951|11.1599|9.6647|13.1045|12.7527|15.6453|18.0102|22.1927|16.6518|18.3815|20.6487|22.1438|24.108|16.603|20.9712|22.9158|20.8832|23.8165|26.8247|28.2954|30.3232|37.3005|42.4114|47.7177|50.3855|44.4538|55.0859|57.9981|66.3142|39.3429|52.8383|45.2942|42.255|37.2517|37.281|38.1018|37.9357|30.6554|41.3462|40.2322|35.3168|35.7663|26.7759|27.6944|18.6063|19.3294|19.6421|14.5704|15.7137|14.4922|18.3131|13.6518|14.0637|13.436|13.53|
2022-02-13 18:54:04|new_0222_0014|BX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8444|10.6189|10.2184|6.7232|8.0936|6.9527|2.8457|3.7594|5.4516|7.0086|6.7144|7.6761|5.5194|5.7252|7.6418|10.1273|9.0881|6.8176|7.8234|8.7954|7.172|8.6339|8.8745|11.7908|12.522|14.8822|19.2062|21.175|21.107|20.8764|22.0501|25.5035|27.6193|23.4653|21.6015|20.3741|17.658|19.467|21.1579|23.2398|26.2468|26.2273|26.5079|28.0811|27.0273|32.4401|27.0125|31.2224|39.9839|48.2967|51.9281|39.1008|53.693|49.3076|61.6663|71.0953|96.532|125.2036|133.6391|
2022-02-13 18:54:06|new_0222_0015|SNOW|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251|250.02|272.45|231.59|265.72|353.84|275.9|
2022-02-13 18:54:07|new_0222_0016|DDOG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.91|37.78|35.98|86.95|102.16|98.44|83.34|104.08|141.35|178.11|
2022-02-13 18:54:07|new_0222_0017|PLTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|23.55|23.29|26.36|24.04|18.21|
2022-02-13 18:54:08|new_0222_0018|DASH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.75|131.13|178.33|205.98|148.9|
2022-02-13 18:54:09|new_0222_0019|U|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.28|153.47|100.31|109.83|126.25|142.99|
2022-02-13 18:54:09|new_0222_0020|BILL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.05|34.2|90.21|100.31|136.5|145.5|183.18|266.95|249.15|
2022-02-13 18:54:10|new_0222_0021|AVTR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|19.09|13.89|18.21|11.12|16.91|22.49|27.34|28.93|35.51|44.01|41.96|
2022-02-13 18:54:11|new_0222_0022|CARR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.914|21.8674|30.0554|37.3272|41.7803|48.3508|51.4946|54.24|
2022-02-13 18:54:11|new_0222_0023|TT|total_return_price|0|1.1039|1.2869|1.3079|1.2774|1.2259|0.9761|1.041|1.1096|1.123|1.1858|1.245|1.306|1.6385|1.4347|1.3337|1.4375|2.0719|2.0718|2.9747|2.3776|2.6191|2.8544|2.4242|2.3792|2.5755|2.9179|3.3245|3.6137|3.9942|4.1752|2.9801|2.774|3.4844|3.8288|3.7938|4.2387|4.8308|4.2981|4.5914|4.6241|4.973|5.4478|6.1289|6.2264|6.0975|5.7863|5.8647|5.2578|5.5286|6.4729|6.3824|6.0167|7.0194|7.5786|8.2754|7.7989|7.6641|10.9335|11.4881|10.8584|12.9414|11.9125|10.2997|12.7952|13.579|17.7319|15.1262|15.2292|15.3978|14.058|11.9025|14.7545|14.0456|14.6256|12.0474|14.9661|17.9724|16.5454|12.4707|15.6588|14.0983|17.354|19.6647|25.1162|25.0423|25.4329|25.4024|30.0327|29.8821|26.8536|28.8916|30.6366|31.8461|32.7104|29.1817|30.2104|33.6254|42.6687|42.5544|36.4355|35.2908|29.6067|24.7675|13.9429|11.2195|17.1298|25.1967|29.4204|28.7635|28.5052|29.574|39.0606|40.1336|37.8278|23.4842|25.5665|34.8409|35.6842|38.0503|40.8532|47.0424|47.6552|55.922|53.2101|49.6514|54.4389|49.2892|55.6583|60.0391|59.7095|45.2069|49.4909|55.8183|57.6016|61.7506|68.5651|74.6785|84.3054|82.6984|83.1508|80.1333|84.5099|96.8468|86.8161|103.2415|121.6647|118.8691|128.7678|80.4083|87.119|119.2304|143.2682|164.0167|183.0068|172.1007|202.03|
2022-02-13 18:54:15|new_0222_0024|TXG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4|76.25|62.32|89.31|124.68|141.6|181|195.82|145.58|148.96|
2022-02-13 18:54:15|new_0222_0025|DT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.44|20.04|26.6|25.65|40.98|38.95|41.55|46.72|60.61|68.75|61.12|
2022-02-13 18:54:16|new_0222_0026|DKNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.85|10.7|12.34|33.26|55.74|48.11|63.6|52.03|49.93|27.32|
2022-02-13 18:54:17|new_0222_0027|UPST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.75|128.86|124.9|316.44|151.3|
2022-02-13 18:54:17|new_0222_0028|AXON|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.446|0.7|1.03|1.51|1.095|0.4792|0.3425|0.3425|0.9292|2.19|6.8833|20.205|14.75|18.25|28.03|11.99|10.77|6.35|6.15|10.55|8.14|7.31|7.69|8.18|12.42|15.86|15.17|9.56|5.77|7.15|4.81|4.68|4.41|4.82|4.5|6.03|3.85|3.82|4.88|4.12|4.24|4.51|5.7|4.6|5.44|5.84|8.4592|7.95|9.21|14.96|16.77|18.27|13.695|15.99|24.18|24.065|34.56|21.95|17.93|19.52|23.12|28.41|24.37|22.79|25.77|23.05|25.8|37.92|68.45|67.61|41.79|54.41|73.3|58.31|71.24|74.41|95.54|88.62|128.5|136.77|153.6|176.73|156.07|
2022-02-13 18:54:20|new_0222_0029|SMAR|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.5|21.92|23.45|28.17|41.87|51.22|38.71|46.62|51.88|46.82|56.73|68.52|63.49|72.74|71.19|56.22|
2022-02-13 18:54:21|new_0222_0030|VRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8409|9.761|9.791|9.9808|10.1307|10.2306|10.91|8.9118|13.1779|17.3041|18.5828|19.9923|27.2895|24.0807|24.98|
2022-02-13 18:54:21|new_0222_0031|RPRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4132|41.2453|49.2503|43.0776|40.6467|35.9954|39.85|
2022-02-13 18:54:22|new_0222_0032|GXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58|78.44|90.83|
2022-02-13 18:54:22|new_0222_0033|TPL|total_return_price|0|3.8793|4.0054|3.69|4.6677|4.4051|4.6605|4.3094|4.1178|4.1395|4.1557|3.8|3.9617|3.5484|4.0084|3.532|3.187|3.9014|4.5683|4.2015|3.3012|3.9579|4.1271|4.1101|4.1947|4.5225|4.5397|5.0365|4.6939|4.7157|3.9355|3.3981|2.982|3.2047|3.2927|2.9757|2.5003|3.0302|2.4385|2.5102|2.4923|2.7665|2.6932|2.7848|2.8031|2.9157|2.8409|3.0278|2.7475|2.9265|3.7681|4.1316|4.0168|4.6129|4.5547|4.4384|4.2252|4.5999|5.5238|8.7969|7.0964|6.9417|6.2872|6.8425|8.5482|8.0472|7.1375|7.2475|6.1678|6.267|7.0756|6.0951|5.7616|5.9213|6.349|5.7733|6.0529|6.3362|6.7852|6.4243|6.7686|7.2913|7.8367|8.5167|9.5053|10.722|11.136|17.0311|23.4596|27.2069|30.8693|27.6516|25.986|25.7519|26.0585|28.292|38.4764|43.1416|54.7054|47.0555|39.8059|36.8796|47.6082|33.358|20.6526|23.5073|29.8476|28.4909|27.1794|25.4997|23.9606|36.4554|33.2224|40.8585|41.3617|33.2467|37.2264|43.349|52.4896|50.4849|49.3548|65.4177|78.3286|78.4586|92.8082|120.4354|148.9028|178.9699|109.7404|134.9849|140.2315|130.6982|122.0036|135.8808|157.4895|223.4922|277.1311|262.4183|275.5791|379.0643|418.9594|477.7769|657.319|815.3837|512.0065|737.4288|750.1442|619.158|744.6444|371.2766|581.0228|441.1822|720.8481|1579.6772|1592.871|1206.7281|1248.87|
2022-02-13 18:54:26|new_0222_0034|BSY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.3012|40.4188|46.8571|64.7109|60.6034|48.33|
2022-02-13 18:54:26|new_0222_0035|IAA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.51|42.45|47.06|29.96|38.57|51.81|64.83|54.48|53.76|54.78|50.93|
2022-02-13 18:54:27|new_0222_0036|AZTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||9.4301|10.2159|13.9486|16.8955|10.4123|8.8407|9.0371|9.9212|12.8681|11.6893|15.1274|30.1565|14.4398|12.3769|10.2159|7.8093|11.4929|17.5831|21.2667|13.8013|25.5888|49.1149|50.2445|26.0309|22.0526|31.237|36.2271|20.8954|31.96|35.7085|20.086|8.9978|9.0057|7.5991|8.9114|16.424|18.6558|16.534|15.8346|11.1196|13.5321|11.929|11.6697|10.4752|9.8465|11.1903|9.2729|10.2552|11.3161|13.4771|14.263|11.1903|10.3809|7.6383|6.4989|6.5696|4.5657|3.6227|3.5206|6.0745|6.7425|6.9311|6.0745|5.273|7.1275|10.7896|8.5342|6.4653|8.212|9.9273|7.6667|6.5909|6.6721|8.5044|8.1902|7.9084|8.9792|9.4272|9.3696|9.2236|11.2863|10.3809|10.3079|10.6473|9.7966|9.6372|10.4926|12.8286|16.1872|21.3439|20.7425|29.1468|22.9903|26.202|31.6592|34.0859|25.5651|28.7297|38.0559|36.4729|41.4299|30.1989|43.9066|45.9984|67.5606|81.4011|95.0842|102.2595|103.11|
2022-02-13 18:54:30|new_0222_0037|STNE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.35|17.6|41.11|28.2|34.79|39.89|21.77|38.76|53.345|83.1|61.22|67.06|34.68|15.75|
2022-02-13 18:54:31|new_0222_0038|QS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|84.45|44.75|29.26|24.54|22.19|
2022-02-13 18:54:32|new_0222_0039|NCNO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.1|70.52|71.7|65.39|63.57|72.66|45.83|
2022-02-13 18:54:32|new_0222_0040|MRVI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.15|28.05|35.64|41.73|49.08|41.9|
2022-02-13 18:54:33|new_0222_0041|SKLZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|10.98|12.16|20|19.04|21.72|9.82|7.44|
2022-02-13 18:54:33|new_0222_0042|OSH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.63|53.44|61.16|54.27|58.57|42.53|33.14|
2022-02-13 18:54:34|new_0222_0043|VMEO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42|49|29.37|17.96|
2022-02-13 18:54:34|new_0222_0044|SPCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1|10.09|10.06|10.03|9.9|10|10.17|10.4|10.54|10.9|17.06|15.25|15.92|23.94|29.58|40.26|25.3|14.07|
2022-02-13 18:54:35|new_0222_0045|PPD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:54:36|new_0222_0046|VNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.9321|33.3268|30.2037|32.5318|33.5733|30.73|
2022-02-13 18:54:36|new_0222_0047|FOUR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|48.36|75.4|82.01|93.72|77.52|57.93|
2022-02-13 18:54:37|new_0222_0048|AZEK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.86|34.81|38.45|42.05|42.46|36.53|46.24|
2022-02-13 18:54:37|new_0222_0049|LESL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.97|27.75|24.49|27.49|20.54|23.66|
2022-02-13 18:54:38|new_0222_0050|RKT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7618|19.0486|19.3258|23.09|19.35|16.04|14|
2022-02-13 18:54:39|new_0222_0051|PLTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.14|27.21|23.84|27.63|17.29|
2022-02-13 18:54:39|new_0222_0052|RRX|total_return_price|0|0.8688|0.9677|1.109|1.1943|1.2297|1.4346|1.1943|1.1369|1.3217|1.2567|1.3085|1.7045|1.7799|1.8029|1.7665|1.9043|2.2726|2.8793|4.1011|3.4729|4.4601|4.6925|4.4388|4.3311|4.4586|3.9046|4.0348|4.3302|3.8021|4.3373|3.1275|3.7394|3.7745|3.8794|3.8448|3.781|4.8307|4.9026|5.1523|6.1586|6.6669|5.69|6.385|7.7858|7.4188|7.9822|9.1517|8.2303|9.4979|9.4873|11.4629|13.4487|13.0583|12.3556|10.4774|12.4462|15.6194|16.7745|19.7727|19.0859|20.5759|18.5452|14.5527|15.1222|11.712|15.72|13.8877|13.8813|11.8586|10.9654|11.6614|11.8143|11.613|14.5956|12.8936|15.4839|18.2461|17.4528|12.3705|15.0565|11.2211|14.0874|15.1316|16.4111|14.9885|16.7916|18.3399|21.773|22.0066|22.3921|25.0141|27.4003|32.8198|34.3948|33.998|41.1477|36.4554|36.6989|37.8801|35.6695|29.1827|33.779|34.1164|30.6276|24.8276|32.3243|37.3217|42.5394|48.7858|45.9329|48.4695|55.2703|61.2664|55.5617|37.8961|42.7136|55.0812|52.4836|59.5725|59.7255|69.282|55.2548|58.0595|63.1802|62.4865|67.7058|55.5529|65.2082|69.4922|63.3214|49.4448|51.4613|55.6823|48.807|52.9648|61.8646|67.8027|73.3299|71.2694|69.3367|66.643|74.5796|75.4277|64.343|75.4638|75.5971|67.6735|79.8061|58.9747|82.111|88.5497|116.136|135.2067|126.517|150.0498|170.18|
2022-02-13 18:54:43|new_0222_0053|SHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.06|27.44|24.96|24.23|26.15|23.55|
2022-02-13 18:54:43|new_0222_0054|FTDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.82|25.7|34.42|40.72|51.49|47.42|34.78|44.33|39.08|49.32|54.81|49.91|40.85|36.66|
2022-02-13 18:54:44|new_0222_0055|VSCO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.79|50.47|55.83|
2022-02-13 18:54:45|new_0222_0056|CVAC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.08|46.55|81.07|91.46|73.48|54.62|34.31|
2022-02-13 18:54:45|new_0222_0057|OPEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.73|21.19|17.73|20.53|14.61|
2022-02-13 18:54:46|new_0222_0058|CERT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.72|27.3|28.33|33.1|28.42|
2022-02-13 18:54:46|new_0222_0059|JAMF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.6|37.61|29.92|35.32|33.57|38.52|38.01|
2022-02-13 18:54:47|new_0222_0060|UI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4174|17.3604|30.1213|12.9227|11.2371|11.7704|13.3153|16.6273|32.6365|43.9917|43.9821|43.2772|37.2713|30.2109|28.3178|30.9826|31.6767|31.4729|31.6185|35.9191|52.6457|56.5191|49.3936|50.277|53.7136|68.887|65.7028|80.051|96.3064|96.5415|146.3547|125.2721|112.2475|185.8991|139.5589|172.366|163.6572|272.5799|386.8688|311.5712|295.9622|309.2906|
2022-02-13 18:54:49|new_0222_0061|AGL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.53|40.57|26.21|27|
2022-02-13 18:54:49|new_0222_0062|MSGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.7386|114.209|118.8584|117.6961|121.2259|125.2263|142.0339|140.6933|154.1494|151.6892|172.9394|189.8468|224.8526|187.08|209.029|194.2965|188.713|209.7849|150.7551|146.89|152.41|184.48|178.61|174.12|191.19|174.33|
2022-02-13 18:54:51|new_0222_0063|MCFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0694|14.0812|19.2843|23.8588|22.11|25.79|
2022-02-13 18:54:51|new_0222_0064|ALGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|26.66|25.35|27.7|31.96|36.18|
2022-02-13 18:54:52|new_0222_0065|MNDT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.11|43.13|61.66|38.45|32.82|31.58|39.21|50.95|31.82|20.97|17.91|15.88|14.86|11.95|12.76|15.74|16.9|14.43|16.83|15.5|16.82|16.09|16.79|14.73|13.385|16.53|10.85|12.175|12.615|22.35|19.29|20.45|17.7|17.72|
2022-02-13 18:54:53|new_0222_0066|BEPC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.7192|37.7512|56.6175|45.7703|41.305|38.4886|36.83|
2022-02-13 18:54:54|new_0222_0067|NFE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8428|9.7377|10.7301|17.294|15.8102|10.0423|12.7347|42.7051|52.2824|46.35|39.0219|27.6375|25.32|
2022-02-13 18:54:55|new_0222_0068|HWM|total_return_price|0|11.6385|13.4044|16.2122|16.2574|14.6724|12.3175|11.9553|13.4044|12.4083|12.4083|11.9553|13.9478|15.3517|13.8122|13.4044|12.2723|15.4424|19.3368|22.3258|16.9368|15.7592|19.2916|19.1105|20.2877|21.6916|23.2315|27.8052|27.1711|23.4578|23.0955|22.6881|20.8766|23.7294|24.454|23.1408|23.3219|25.5408|27.4881|24.0012|25.9486|23.3671|25.3597|24.3183|25.1333|25.9486|26.492|30.7034|31.3851|30.0693|36.3186|38.3112|38.3112|45.3757|41.5717|42.7491|46.1908|49.2702|54.6138|59.414|50.991|49.8589|47.7758|51.4439|54.0251|59.5046|90.9325|89.9362|120.2772|101.8009|84.0491|73.3619|97.0912|104.1919|114.1909|89.8746|103.0326|109.3798|96.0769|55.9361|66.022|56.168|73.9053|75.8181|110.1333|100.5402|95.6262|97.3521|91.0629|88.0777|75.7312|70.7752|85.7011|88.5704|93.7872|81.2668|86.9764|98.2505|117.4659|113.3794|105.9309|104.5108|103.2355|65.4424|32.6343|21.2731|29.9389|38.025|46.7197|41.271|29.1564|35.0978|44.604|51.183|45.9662|27.7362|25.0698|29.0404|25.3597|25.664|25.1568|24.6931|22.6643|23.5338|30.8084|37.3004|43.1549|46.6328|45.7633|37.4453|32.3154|27.9971|28.6057|27.7652|26.8667|29.3882|18.0046|25.6469|22.1028|24.3371|26.7192|22.6364|16.77|21.7604|16.7181|19.0115|25.7109|25.9108|30.6853|12.2864|15.8196|16.6879|28.4852|32.0683|34.4038|31.1604|31.8105|
2022-02-13 18:54:57|new_0222_0069|PCOR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.42|94.95|89.34|79.97|
2022-02-13 18:54:58|new_0222_0070|MCW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.53|18.25|18.21|
2022-02-13 18:54:58|new_0222_0071|VRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.14|51.78|40.97|38.99|41.86|22.07|10.79|
2022-02-13 18:54:59|new_0222_0072|DV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.21|42.34|34.16|33.28|
2022-02-13 18:54:59|new_0222_0073|CNM|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.5|27.36|24.05|
2022-02-13 18:55:00|new_0222_0074|DCT|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.99|39.76|47.3|39.31|46.63|28.59|23.39|
2022-02-13 18:55:01|new_0222_0075|PYCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|35.16|28.81|
2022-02-13 18:55:01|new_0222_0076|UWMC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6329|7.7083|8.2138|6.8507|5.92|
2022-02-13 18:55:02|new_0222_0077|DSEY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.71|17.91|16.04|13.31|
2022-02-13 18:55:03|new_0222_0078|LMND|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.18|49.72|122.5|93.13|109.41|67.01|42.11|
2022-02-13 18:55:03|new_0222_0079|FIGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.15|50.1|37.14|27.56|
2022-02-13 18:55:04|new_0222_0080|LZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.85|26.4|16.07|
2022-02-13 18:55:04|new_0222_0081|GOCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|13.025|13.66|11.69|11.21|5.03|3.79|
2022-02-13 18:55:05|new_0222_0082|WOOF|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.03|23.62|20.63|24.73|18.75|
2022-02-13 18:55:06|new_0222_0083|TSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.43|71.24|37.13|35.85|
2022-02-13 18:55:06|new_0222_0084|OTIS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.932|55.8555|61.5128|66.7687|67.8661|81.3244|82.0492|87.07|
2022-02-13 18:55:07|new_0222_0085|CTVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9072|28.4048|26.8257|28.2607|23.4753|26.2531|28.1558|37.4969|46.5252|44.0153|42.9141|47.38|
2022-02-13 18:55:08|new_0222_0086|AMCR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2977|8.7332|9.9747|7.7096|9.6173|10.3258|11.1493|11.4012|11.2399|11.5826|11.86|
2022-02-13 18:55:09|new_0222_0087|WOLF|total_return_price|0||||||||||||||||||||||||||||||||||||||||1.2813|2.1407|1.5938|1.6875|1.8438|1.0313|1.3125|1.0938|1.032|0.969|3.59|6.188|3.688|3.813|3.75|3.063|2.344|2.563|3.063|4.719|4.688|4.1563|3.75|3.875|11.9688|11.7344|19.2344|16.9688|42.6875|56.7422|66.75|58.125|35.5313|14.97|26.145|14.78|29.46|13.9|13.23|12.5|16.35|18.52|16.25|18.52|17.69|22.23|23.15|30.5|40.08|21.75|25.47|25.02|25.24|32.81|23.76|20.11|17.32|16.46|25.85|31.1|27.47|27.96|22.81|22.78|15.87|23.53|29.4|36.75|56.37|70.22|60.03|54.29|65.89|46.16|33.59|25.98|22.04|31.63|25.67|25.505|33.98|54.71|63.83|60.19|62.52|56.56|49.95|40.95|32.22|35.49|26.03|24.23|26.67|29.1|24.44|25.72|26.39|26.73|24.65|28.19|37.14|40.31|41.57|37.87|42.775|57.22|56.18|49|46.15|35.46|59.19|63.74|105.9|108.13|97.93|80.73|111.77|
2022-02-13 18:55:11|new_0222_0088|WTRG|total_return_price|0|0.3672|0.3985|0.4704|0.424|0.4796|0.4171|0.4147|0.4333|0.5168|0.5555|0.5448|0.5611|0.5698|0.5712|0.6575|0.7289|0.7228|0.6689|0.6249|0.6241|0.7137|0.7021|0.661|0.6248|0.6421|0.6659|0.6838|0.7082|0.734|0.7214|0.5873|0.6682|0.7455|0.7732|0.8666|0.9323|0.8882|0.8738|0.9735|1.0133|1.1746|1.2008|1.3255|1.2353|1.2276|1.2291|1.2998|1.2937|1.2963|1.3626|1.3569|1.5768|1.782|1.9314|1.9396|2.3812|1.891|2.3383|2.6694|3.6665|3.6093|3.6893|4.5551|5.0545|3.9058|4.0012|4.1213|3.6461|3.2257|3.678|4.1933|5.5838|5.4078|5.8912|6.1005|6.5852|6.903|5.9658|6.0362|6.1666|6.6158|7.393|7.3458|8.4804|8.3656|7.7397|8.635|9.6588|9.6193|11.803|15.146|14.5619|14.8973|12.2636|11.8666|12.3797|12.2612|12.3473|12.5182|11.7669|10.4883|8.9843|10.0745|11.7529|11.4911|10.3647|10.2949|10.3117|10.4371|10.5875|12.3084|13.6626|14.0044|13.5379|13.3819|13.7826|14.0368|15.8331|15.8081|16.3437|20.3381|20.3508|20.224|19.4093|20.7574|21.8426|19.7373|22.536|22.3791|20.9302|22.7777|25.8043|27.7075|31.2202|26.845|26.6325|28.6839|29.8899|29.9738|35.6271|31.1181|32.3398|34.1202|31.8282|34.1312|38.968|42.4572|44.6957|38.9256|40.6438|38.9411|46.0009|43.7568|44.9342|45.5565|53.3831|
2022-02-13 18:55:15|new_0222_0089|CLVT|total_return_price|0||||||||||||||||||7.7813|10.6875|8.625|10.4375|12.625|14.75|13.625|13.75|17.625|22.25|22|22.75|23.25|16.5|21.625|25.625|21|21.5|21.375|18.75|19.375|16.875|17.625|17|12|11.25|13|12.875|13.75|11.625|10|11.5|12.125|11.75|12|12.125|13.5|10.375|12.25|11|13.875|13.063|10.75|11.375|9.9375|7.4375|7.5|5.1875|5.9375|6.8125|5.9375|6.5625|7.75|6.8125|5.6875|7.48|7.85|7.61|8.35|8.38|8.4|5.78|4.94|4.9|5.75|5.63|6.21|7.7|6.7|7.22|9.08|8.54|8.85|7.9|5.69|6.15|6.09|4.42|6.2|8.31|11.6|13.96|15.89|15.05|15.46|20.36|15.36|14.17|13.89|14.83|13.9|17.12|13.24|14.5|15.12|15.88|17|14.57|15.71|15.61|14.22|14.31|14.18|18.1|16.68|18.99|20.57|21.83|22.33|19.38|20.78|21.07|19.38|15.58|17.25|14.02|13.15|15.17|17|14.6|15.1|21.4|21.3|21.5||9.6|9.55|13.44|15.38|16.87|16.8|20.75|22.33|30.99|29.71|26.39|27.53|21.9|23.52|
2022-02-13 18:55:17|new_0222_0090|OGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1423|29.7456|32.4995|30.45|
2022-02-13 18:55:18|new_0222_0091|AIRC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.2511|2.1142|2.1364|2.3184|2.6038|2.7634|2.6384|2.9066|2.6701|3.0599|4.1969|4.4078|4.3527|5.6536|5.8288|6.2068|6.4703|6.2875|6.41|6.3556|7.6211|6.9339|7.3463|7.1898|8.3531|8.9736|9.8923|8.9665|9.9105|9.4788|9.7759|10.5523|10.929|8.815|8.7121|8.6888|8.4478|9.8354|8.7831|8.0742|8.274|9.4295|10.6299|10.4381|11.6817|11.2522|11.3612|14.0702|13.2282|16.7793|17.6907|18.2181|16.1118|14.6526|12.3427|12.7266|12.3049|13.7552|6.1844|2.9342|4.7988|8.0801|8.8472|10.231|10.8209|12.0073|14.5788|14.4463|14.5525|12.6718|13.2|15.337|15.8104|15.3293|16.0981|18.4034|18.1753|17.0585|15.976|18.8086|20.2667|20.1543|23.7127|25.3232|23.9636|24.2185|26.4233|27.8762|29.6879|31.1131|31.0713|30.5815|29.9027|30.7825|30.9474|29.161|30.5897|32.2155|32.3247|37.9358|38.1284|40.0064|39.9442|27.4082|29.7339|26.9561|36.9935|41.618|46.6251|48.4074|54.67|
2022-02-13 18:55:21|new_0222_0092|CNXC|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.7814|123.1725|152.3026|172.9162|165.7712|200.21|
2022-02-13 18:55:22|new_0222_0093|NVST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.88|29.64|14.94|21.09|24.68|33.73|40.8|43.21|41.81|45.06|
2022-02-13 18:55:23|new_0222_0094|ACI|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2896|13.3699|15.6481|15.8755|18.9388|30.1119|35.0416|28.43|
2022-02-13 18:55:23|new_0222_0095|CHNG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|11.78|15.995|10.04|11.4|14.51|18.58|22.64|23.37|21.26|21.44|
2022-02-13 18:55:24|new_0222_0096|FSLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|20.28|21.63|20.57|18.87|85.13|93.38|89.51|65.26|60.42|39.96|36.26|
2022-02-13 18:55:25|new_0222_0097|TMX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0178|16.2625|18.1639|23.6138|24.2163|21.8128|26.3387|24.5377|25.5822|22.7903|24.8524|27.4367|26.2651|32.0095|34.5202|33.6833|39.3072|41.0078|36.37|46.7|52.99|55.53|38.49|26.84|35.69|40.42|49.89|47.12|47.93|42.04|45.17|
2022-02-13 18:55:26|new_0222_0098|DTM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.6725|45.64|47.98|
2022-02-13 18:55:26|new_0222_0099|KD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|18.1|
2022-02-13 18:55:27|new_0222_0100|AM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4775|13.227|12.3201|12.1022|9.9278|11.7373|10.71|7.0429|8.4903|7.2533|4.8658|5.2229|1.6653|4.2889|4.4938|6.7622|8.2579|9.7423|10.2087|9.422|
2022-02-13 18:55:28|new_0222_0101|SHLS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.93|34.78|35.5|27.88|24.3|
2022-02-13 18:55:28|new_0222_0102|DNB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|25.66|24.9|23.81|21.37|16.81|20.49|
2022-02-13 18:55:29|new_0222_0103|CHPT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.73|10|9.78|10.2|13.23|38.06|25.32|23.65|24.78|13.85|
2022-02-13 18:55:29|new_0222_0104|GO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.71|34.36|33.47|33.81|40.8|39.24|40.43|37.19|34.48|21.69|28.4|
2022-02-13 18:55:30|new_0222_0105|PSFE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.67|15.1|13.5|12.11|7.75|3.91|
2022-02-13 18:55:31|new_0222_0106|DRVN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|25.42|30.92|28.89|33.62|
2022-02-13 18:55:31|new_0222_0107|REYN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.9095|27.6593|32.9409|29.2306|28.8954|28.8717|29.6417|26.9105|31.1474|
2022-02-13 18:55:32|new_0222_0108|SLVM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.67|27.89|
2022-02-13 18:55:33|new_0222_0109|SGFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.02|29.26|30.43|17.87|14.22|
2022-02-13 18:55:33|new_0222_0110|HAYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88|26.02|22.24|26.23|
2022-02-13 18:55:34|new_0222_0111|LYLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4682|29.8271|
2022-02-13 18:55:34|new_0222_0112|NABL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|12.41|11.1|
2022-02-13 18:55:35|new_0222_0113|MSP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5|27|22.91|27.84|23.9|26.35|
2022-02-13 18:55:35|new_0222_0114|VIACA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||71.4986|74.1714|81.5198|82.8562|88.6472|82.4107|73.056|67.9349|62.8103|61.4739|58.1347|52.4542|56.0179|72.835|94.6627|104.2384|102.4565|131.0802|148.4533|78.6243|77.0651|107.6916|95.2187|121.8342|104.2384|83.7471|79.2925|94.5095|62.2758|78.847|86.5981|79.2212|72.2541|72.7174|65.0376|77.867|68.4983|79.0625|70.6993|65.0758|60.9506|66.573|63.0053|58.0267|59.9242|59.1884|17.0708|19.3016|20.2691|22.5744|22.2991|24.4409|23.2939|19.9622|16.6656|14.8732|11.3534|6.6964|3.2331|5.781|10.0501|11.7674|11.6985|10.9336|13.4388|16.1291|21.3356|24.5269|17.6465|23.7893|29.5412|28.7928|31.6059|33.071|40.4503|42.722|48.5369|55.9406|54.499|54.792|47.429|49.8654|54.7998|51.1526|40.14|46.7258|53.0365|52.4355|50.0852|58.7895|63.9863|59.1054|53.4428|54.8461|47.3598|52.1941|53.8118|40.7927|44.4532|46.897|40.7858|42.442|17.0649|24.7287|29.4817|37.0536|46.3431|47.8457|41.7689|33.37|
2022-02-13 18:55:38|new_0222_0115|AMBP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3659|8.71|9.03|
2022-02-13 18:55:38|new_0222_0116|ASAN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.8|22.11|35.37|33.32|71.06|135.8|52.48|
2022-02-13 18:55:39|new_0222_0117|SWAV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|55.01|29.71|44.13|32.72|47.37|74.51|100.15|122.89|192.39|209.15|179.46|
2022-02-13 18:55:40|new_0222_0118|SPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.05|15.96|27|38.5|45.41|57.76|89.42|121.95|90.69|
2022-02-13 18:55:40|new_0222_0119|ZD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9299|10.061|12.8915|9.3282|2.8305|2.3056|0.4712|0.97|1.7397|1.157|0.786|1.7565|3.4438|4.322|3.9929|5.7725|9.6418|18.2313|10.6646|8.0991|11.2389|12.9954|14.7771|16.9653|14.2027|15.5735|18.7092|17.6612|24.8925|20.4825|23.6097|23.8445|28.5061|29.1852|18.5373|18.2439|21.2873|18.6966|15.9299|15.6113|18.3277|19.2919|16.6258|19.5812|18.5709|20.2142|25.689|24.7793|23.3163|23.6232|23.5451|25.5002|22.1226|28.136|27.2951|32.7657|36.5454|44.6016|44.8567|45.3855|44.688|44.9759|58.2292|60.4166|64.8906|64.6145|74.5642|57.2795|60.956|63.1671|79.3124|80.6975|84.0461|72.26|72.5318|75.2978|89.0454|82.0087|65.8374|86.1459|88.33|89.04|93.23|67.26|72.99|68.99|98.16|117.74|136.42|137.66|110.57|
2022-02-13 18:55:43|new_0222_0120|MIME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|9.61|9.73|10.01|19.1|17.9|22.39|25.59|28.61|29.2|34.66|39.47|41.79|33.32|47.35|45.01|36.35|43.38|35.3|41.66|45.98|56.45|40.06|53.78|64.11|79.74|
2022-02-13 18:55:45|new_0222_0121|DOCN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.13|55.59|77.63|80.33|
2022-02-13 18:55:45|new_0222_0122|BEAM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.49|18|28|24.62|81.64|80.04|128.71|87.01|79.69|
2022-02-13 18:55:46|new_0222_0123|BE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.05|34.08|10.78|12.27|11.82|3.47|6.37|5.21|10.88|16.88|27.82|25.26|27.15|18.58|21.45|
2022-02-13 18:55:47|new_0222_0124|DEN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|25.69|47.89|76.78|70.25|76.59|
2022-02-13 18:55:48|new_0222_0125|CRNC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|22.63|15.4|40.84|48.87|100.48|89.58|106.71|96.11|76.64|
2022-02-13 18:55:48|new_0222_0126|FUBO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357000|375000|383400|222000|135000|109500|33600|630|150|120|60|150|33.3|27.498|9.3|9.3|13.2888|11.97|13.41|6.867|9.99|8.3|13.25|8.905|8.35|10.45|9.3|38.74|21.75|31.94|23.91|15.87|
2022-02-13 18:55:50|new_0222_0127|APPN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.01|18.35|25.08|31.48|26.26|35.16|34.23|27.82|33.47|34.33|50.46|38.56|41.63|50.39|57.37|154.96|132.95|137.75|91.98|66.78|
2022-02-13 18:55:50|new_0222_0128|PGNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.43|27.45|21.19|25.81|29.43|42.39|44.51|59|56|50.35|
2022-02-13 18:55:51|new_0222_0129|SI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.42|15.91|9.54|14|14.4|74.31|142.17|113.32|115.5|148.2|
2022-02-13 18:55:52|new_0222_0130|BBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.55|20.13|36.84|26.67|32.61|37.1|67.62|59.12|60.12|50.1|13.43|
2022-02-13 18:55:52|new_0222_0131|MGNI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.37|14.23|12.34|16.14|17.57|16.47|14.53|16.66|18.07|13.32|8.41|7.55|5.6|5.52|3.78|1.87|1.8|2.91|3.61|3.68|6.08|6.3|8.88|8.16|5.55|6.67|6.67|30.13|40.71|35.42|28|18.07|
2022-02-13 18:55:54|new_0222_0132|KLIC|total_return_price|0|3.9531|6.1172|5.8372|5.5527|5.2687|4.7231|5.7992|6.0422|4.598|3.3268|2.714|3.0642|3.0059|2.7432|2.072|1.6926|2.9183|2.5097|3.7063|1.8386|2.1595|3.0642|2.2179|2.072|1.8093|1.7802|1.8093|1.6926|1.7218|2.7724|1.1965|1.1965|2.1595|1.8386|1.4884|1.7218|1.4884|1.0214|1.1673|1.4591|3.3561|4.9027|6.712|3.2685|2.5681|3.2101|3.7938|4.9027|6.3913|15.4823|17.0427|10.856|7.3541|6.8292|5.3117|8.8716|9.8642|15.161|21.6251|8.6969|10.1556|7.9377|6.3618|8.2879|11.7898|12.5194|11.4688|19.8734|29.9123|27.7236|12.4318|10.5058|12.6653|16.0248|10.1789|16.0155|19.4334|11.5704|2.8015|5.3416|4.4358|5.9673|10.1322|13.4287|10.926|10.235|5.2762|8.0498|5.8739|7.3867|6.7704|8.2552|8.9089|6.9198|8.2552|7.8443|8.6381|9.7774|7.919|6.4062|4.4638|6.8078|4.2117|1.5875|2.4467|3.1751|5.6311|5.0334|6.7704|6.5556|5.7805|6.7237|8.7315|10.4031|6.9665|8.6381|11.6077|8.3299|9.7167|11.1968|10.7953|10.3284|10.7859|12.4202|11.7758|13.3167|13.2887|13.5034|14.596|10.9354|8.5727|10.898|10.5712|11.3649|12.0747|14.8949|18.9758|17.7618|20.1431|22.7252|23.3555|22.3548|22.4833|19.2441|21.1059|21.6425|22.6483|26.3525|20.3369|20.4098|22.0679|31.4725|48.735|60.8866|58.1061|60.54|
2022-02-13 18:55:57|new_0222_0133|SITM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|25.5|21.77|47.41|84.03|111.93|98.6|126.59|204.17|292.54|
2022-02-13 18:55:58|new_0222_0134|PHR|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8|29.63|31|26.66|28.51|37.99|63.7|53|67.15|67.94|29.99|
2022-02-13 18:55:59|new_0222_0135|PD|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5|45.68|24.69|23.32|22.16|28.18|29.23|47.89|44.84|40.42|42.95|30.76|
2022-02-13 18:56:00|new_0222_0136|LPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.1|25.5|34.96|35.42|43.09|36.07|22.48|
2022-02-13 18:56:00|new_0222_0137|EXPI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4992|0.4992|0.2471|0.1722|0.1398|0.1697|0.1997|0.3744|0.2546|0.4193|0.5241|0.8835|2.5852|2.0117|1.8514|1.4226|1.5724|3.7737|5.7005|6.0749|9.1797|3.619|5.426|5.3761|4.0483|5.6556|4.223|8.5109|20.9901|34.0135|43.8571|39.9336|43.2404|34.34|
2022-02-13 18:56:02|new_0222_0138|KRTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.02|16.3|75.34|72|111.46|78.97|102.05|116.88|111.33|118.69|132.16|
2022-02-13 18:56:03|new_0222_0139|NARI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44|48.44|69.02|87.29|107|93.28|81.1|91.27|
2022-02-13 18:56:03|new_0222_0140|MNTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.24|11.19|17.8|15.94|16.945|17.9|12.76|23.02|22.11|25.395|17.86|21.56|19.36|21.19|
2022-02-13 18:56:04|new_0222_0141|HLIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6631|1.6436|1.8653|1.9633|1.8956|2.093|2.5414|1.5487|1.3216|1.1014|1.46|1.2542|0.9761|1.433|1.4048|1.3221|1.1072|1.1975|1.3194|1.3446|1.2673|1.3571|1.381|1.3912|1.405|1.4102|1.3791|1.5175|1.5413|2.0213|3.82|2.6515|3.478|5.252|8.2186|7.5108|6.6981|8.1821|6.2048|6.2754|7.4627|9.0924|15.8723|13.4114|13.9187|14.6516|19.071|14.1927|9.3048|8.1643|8.5078|11.3003|14.7988|14.0346|13.6295|15.6265|20.6324|23.7931|24.7226|18.7815|20.15|22.398|19.7065|22.6772|23.0817|29.5556|28.2297|31.4752|36.9886|39.1006|36.0808|34.2512|36.7863|39.012|36.2106|25.972|30.0129|32.0862|29.25|29.7173|38.8736|34.714|40.8763|52.3264|59.2754|51.8046|47.7704|53.374|31.4258|45.514|45.7251|39.8826|44.9494|34.7866|35.6095|36.608|51.6367|72.9911|76.1418|86.9686|104.7382|
2022-02-13 18:56:07|new_0222_0142|MGY|total_return_price|0.0305602716469|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8498|9.7513|9.6232|9.9778|10.165|12.1152|12.2334|11.9576|13.6321|11.012|10.0566|3.9793|6.0872|5.969|4.2846|11.3075|11.4454|14.0359|21.1367|21.53|
2022-02-13 18:56:08|new_0222_0143|ZNTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.1|48.02|32.69|51.94|43.39|53.2|66.64|84.06|
2022-02-13 18:56:09|new_0222_0144|NKLA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.58|9.58|9.65|9.99|10.12|10.22|10.32|11.05|67.53|17.88|16.13|14.04|17.72|10.98|10.55|
2022-02-13 18:56:10|new_0222_0145|HCAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.17|31.65|34.14|25.48|29.17|36.77|43.57|46.28|55.98|50.33|39.59|
2022-02-13 18:56:10|new_0222_0146|ONEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.07|18.15|36.32|28.36|43.65|39.08|33.06|20.25|17.57|
2022-02-13 18:56:11|new_0222_0147|SDGR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|43.12|91.57|47.51|79.18|76.29|75.61|54.68|34.83|
2022-02-13 18:56:12|new_0222_0148|MP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.52|32.17|35.95|36.86|32.23|45.42|
2022-02-13 18:56:12|new_0222_0149|OM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50|56.84|54.39|49.98|49.44|46.09|
2022-02-13 18:56:13|new_0222_0150|ZUO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.28|22.93|19.35|21.34|20.05|15.01|14.35|15|10.37|11.38|10.67|14.59|16.83|17.15|21.94|15.67|
2022-02-13 18:56:14|new_0222_0151|FSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.63|9.8|9.9892|10.09|10.12|10.15|10.45|13|16.31|17.61|19.2|15.12|16.28|
2022-02-13 18:56:15|new_0222_0152|ZWS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.6846|18.9366|17.972|20.5507|21.6432|16.7122|20.2358|26.584|28.9856|27.7061|28.0013|28.208|26.2691|23.5329|16.5744|18.1|19.783|18.4248|20.4621|19.6846|22.3814|22.5979|25.1274|25.6884|28.8182|28.8675|30.4914|22.3715|24.7435|28.3261|26.9088|32.1056|22.3637|28.8351|29.5089|38.6662|46.9563|49.4959|65.1481|36.73|
2022-02-13 18:56:16|new_0222_0153|PLMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.11|24.83|36.54|50.64|55.54|85.76|104.24|86.9|67.04|75.46|80.12|63.84|
2022-02-13 18:56:17|new_0222_0154|BIGC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.8|83.3|64.15|57.8|64.92|50.64|35.37|
2022-02-13 18:56:18|new_0222_0155|OCDX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|19.295|21.41|18.48|21.39|
2022-02-13 18:56:18|new_0222_0156|SKIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1399|11.31|10.8|16.8|25.97|24.16|
2022-02-13 18:56:19|new_0222_0157|OCGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660|599.4|387.6|237.6|181.206|139.8|106.8|191.4|105.6|102|108|118.8|120.6|165|147|33.534|5.52|6.9419|11.7598|13.1997|0.52|0.2811|0.2204|0.3056|2.17|6.75|8.46|7.14|4.72|
2022-02-13 18:56:20|new_0222_0158|KYMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.9|32.31|62|38.86|48.5|58.74|63.49|
2022-02-13 18:56:21|new_0222_0159|ACCD|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.44|33.61|51.91|44.32|50.49|47.38|25.67|20.78|
2022-02-13 18:56:21|new_0222_0160|SILK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.8|46.51|31.65|40.12|31.91|42.19|67.21|60.56|48.32|49.12|54.55|44.24|
2022-02-13 18:56:22|new_0222_0161|VRRM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.2|9.96|9.92|10.05|10.18|10.52|9.91|11.9|12.59|14.2|13.99|7.14|10.28|9.65|13.58|13.87|15.27|15.3|15.48|
2022-02-13 18:56:23|new_0222_0162|BAND|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.06|23.12|31.93|37.8|53.78|37.96|65.5|70.68|67.76|65.05|70.84|129.35|163.16|161.9|122.29|140.47|93.92|70.66|
2022-02-13 18:56:24|new_0222_0163|SWTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.68|38.49|27|42|47.67|72.52|73.57|82.41|63.44|61.98|
2022-02-13 18:56:24|new_0222_0164|STEP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.4205|39.5165|35.0188|34.2255|42.4866|41.57|
2022-02-13 18:56:25|new_0222_0165|BFLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|16.83|14.48|10.44|6.69|
2022-02-13 18:56:25|new_0222_0166|SLQT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.52|25.33|20.25|20.75|29.51|19.26|12.93|9.06|
2022-02-13 18:56:26|new_0222_0167|RLAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.46|42.59|41.56|34.57|36.59|31.53|30.71|
2022-02-13 18:56:27|new_0222_0168|FROG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.65|62.83|44.37|45.52|33.5|29.7|
2022-02-13 18:56:27|new_0222_0169|NG|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2864|4.5121|3.754|4.9633|7.3546|8.7353|6.8222|6.5876|8.6451|11.0184|11.3884|15.5215|14.619|14.8627|13.491|12.372|18.2648|10.2604|7.9141|5.8205|0.5053|2.5809|3.8713|3.1133|4.9272|5.4686|6.5515|6.7049|13.1571|13.2203|10.116|9.3851|9.3309|7.7517|5.53|4.5|4.36|4.07|2.2|2.94|2.22|3.58|3.24|3.81|2.94|3.72|4.08|3.73|3.56|4.57|5.24|5.32|4.53|5.29|3.99|4.23|3.86|3.96|4.66|3.64|3.82|3.79|3.77|7.44|6.65|7.98|10.41|9.44|9.88|9.02|10.17|7.23|7.32|6.7|
2022-02-13 18:56:30|new_0222_0170|CCCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.75|33.13|36.99|37.84|44.68|32.2|
2022-02-13 18:56:30|new_0222_0171|BRP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|16.05|10.55|17.27|24.91|29.97|27.25|26.65|33.29|36.11|
2022-02-13 18:56:31|new_0222_0172|RVLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.5|22.84|18.99|8.41|14.86|16.56|30.1|42.72|70.09|65.33|56.81|
2022-02-13 18:56:32|new_0222_0173|SANA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.74|33.47|19.66|22.52|15.48|
2022-02-13 18:56:32|new_0222_0174|OPRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.45|12.54|12.6|12.45|12.6|6|0.6|5.61|5.1|5.28|3.45|2.4|2.25|3.24|3.36|2.7|3|2.85|4.8|3.15|4.11|4.68|3.51|5.07|5.01|4.74|3.6|3.525|4.11|3.09|3|3.72|3.15|3.36|3.24|2.43|2.445|3.03|3.6897|4.71|1.57|10.4182|17.82|10|12.87|15.01|15.62|10.22|8.37|13.27|19.14|32.21|46.38|61.47|73.68|63.35|
2022-02-13 18:56:34|new_0222_0175|CERE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|16.58|13.73|25.62|29.5|32.42|
2022-02-13 18:56:35|new_0222_0176|PRCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.92|9.66|10.15|11.13|14.27|17.7|19.34|17.68|15.59|
2022-02-13 18:56:35|new_0222_0177|MEG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.75|23.82|30.96|50.19|53.66|61.74|70.51|
2022-02-13 18:56:36|new_0222_0178|EB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.97|28.41|19.17|16.29|17.09|20.17|7.3|8.57|11|18.35|21.95|19.2|19.55|17.13|
2022-02-13 18:56:37|new_0222_0179|BALY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.5967|30.0217|22.5194|25.548|13.15|22.29|25.61|45.65|73.63|54.75|50.14|37.6|
2022-02-13 18:56:37|new_0222_0180|SUMO|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|17.28|34.41|19.49|20.65|17.27|11.91|
2022-02-13 18:56:38|new_0222_0181|SHYF|total_return_price|0||||||0.2718|0.3038|0.3038|0.3197|0.2398|0.2078|0.1599|0.2878|0.3677|0.3517|0.3837|0.3517|0.3517|0.3837|0.2558|0.4077|0.678|0.6619|0.6458|0.8879|0.6197|0.5218|0.5055|0.6034|0.6686|0.5571|0.5079|0.7537|1.6743|3.5127|3.7425|4.875|4.5371|3.2056|4.8331|5.2769|6.7564|6.2278|5.0415|5.3381|3.793|4.7598|3.9789|3.1608|2.6174|3.2156|3.2904|2.2956|2.2579|2.2203|2.0321|2.0698|2.3581|2.244|1.8828|2.3961|2.1885|1.5166|1.7662|1.8046|1.7875|1.5738|1.36|1.2823|1.3236|0.9877|0.5334|0.9877|1.2756|1.2595|2.0668|2.518|4.991|3.6813|3.7311|2.8721|2.7226|3.016|3.3828|3.5335|4.1327|4.74|4.0778|3.4352|3.7237|3.6961|3.6082|4.0325|5.4339|6.6528|8.1003|12.3852|13.6759|13.5232|6.1956|6.8606|6.0906|2.5928|3.9168|3.3289|9.5132|4.3158|4.7718|4.7464|3.5921|3.9684|5.2561|5.9207|4.6998|3.5944|4.229|4.651|4.657|4.4437|4.4175|4.7677|5.5423|5.497|6.1171|4.6929|4.185|4.3048|4.8932|4.5118|4.3075|3.8843|2.9611|3.7608|6.0094|9.1965|8.9362|7.7286|8.5973|10.7345|15.3536|16.7671|14.7657|14.4234|7.1126|8.6866|10.8416|13.5717|17.9348|12.8064|16.7589|18.814|28.3103|37.1364|37.3701|37.9918|49.13|
2022-02-13 18:56:42|new_0222_0182|BNGO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.963|4.9|4.36|2.5|0.7|1.24|0.455|0.4709|0.5897|0.8842|7.72|7.54|5.46|3.075|
2022-02-13 18:56:43|new_0222_0183|XPEL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.82|1.905|1.97|1.96|1.99|1.83|1.85|0.445|0.19|0.085|0.005|0.0525|0.1|0.055|0.023|0.027|0.04|0.0124|0.055|0.03|0.045|0.07|0.09|0.1475|0.22|0.22|0.35|0.458|1.058|1.4|1.495|1.595|3.152|3.01|3.65|3.15|2.5415|1.975|0.9|1.15|1.35|1.35|1.428|1.695|1.525|1.4705|1.458|3.99|6.91|4.85|6.51|5.08|11.24|14.65|10.69|16.86|25.93|51.63|55.26|84.56|85.93|71.57|
2022-02-13 18:56:45|new_0222_0184|HYFM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.58|60.32|59.11|37.85|28.29|
2022-02-13 18:56:46|new_0222_0185|EPAC|total_return_price|2||||||||||||||||||0.1622|0.1041|0.261|0.3443|0.3885|0.3974|0.4904|0.4942|0.5471|0.5423|0.6247|0.7285|0.5037|0.5502|0.4718|0.4754|0.5345|0.4632|0.651|0.5992|0.6045|0.641|0.7391|0.7386|0.7674|0.7095|0.9104|0.9705|1.1546|1.1554|1.2432|1.3849|1.7817|1.7709|1.6647|1.6319|1.677|2.0427|2.2212|2.5149|3.6495|3.5229|4.1756|3.9901|2.9054|4.1919|2.8508|2.883|3.6609|3.836|2.9217|3.3616|5.9954|4.4015|3.5939|3.5696|5.1504|6.7749|9.5942|9.6889|9.2882|10.4878|8.9847|10.5048|12.5033|15.0797|19.3826|16.6241|18.3773|22.8356|26.2498|21.8546|20.5919|25.8133|26.8108|28.7231|21.945|26.3501|25.4435|27.1154|29.7279|30.9136|26.238|35.638|30.7965|17.5376|10.0592|12.0046|13.8131|16.0048|17.7493|19.8173|19.4253|23.2007|27.7858|24.6833|19.7152|22.55|27.7153|25.7476|27.6661|28.3435|29.9592|33.496|35.1905|38.5404|34.5759|35.0395|33.2643|28.9906|25.1199|23.2043|21.1702|24.5028|23.1668|27.0065|23.5824|25.7269|26.3217|25.7269|23.8432|26.2148|22.5407|23.1862|29.2434|25.4573|24.3137|22.0166|22.0862|24.4626|21.2852|17.829|20.7175|22.3487|24.6544|27.3494|25.1136|21.11|17.02|
2022-02-13 18:56:49|new_0222_0186|ONTO|total_return_price|0|||||||10.3822|11.157|10.8471|6.5082|5.2686|7.7479|8.6776|6.1983|5.2686|5.8884|4.3388|3.719|4.0289|2.7892|3.4091|2.6343|2.4793|2.4793|2.4793|2.0145|1.8595|2.1694|2.0145|1.3946|0.9297|0.6198|0.7748|1.0847|0.8523|0.8523|1.3171|1.1622|1.1622|1.0847|1.0847|1.4721|1.2397|1.0847|1.5496|0.7748|0.8523|0.6942|2.095|7.0537|11.157|9.1425|6.9731|7.438|6.0434|5.8884|7.9029|8.6776|15.4958|10.1504|12.0867|11.39|8.6776|9.6849|6.9731|9.7624|11.157|24.9482|58.2642|51.0587|66.2446|17.1229|19.5247|34.0747|21.9545|24.0495|22.8594|19.6846|3.2975|5.1942|4.8347|8.7396|15.0247|18.2355|18.9793|14.1198|14.1322|19.9821|14.5908|15.4834|14.5041|13.6363|17.1694|12.3099|11.4669|9.8057|8.3058|8.5041|11.1198|12.2231|8.8636|7.2148|2.6157|1.4132|1.4876|3.3595|8.1446|14.0454|11.752|12.5082|18.6569|15.9049|22.4255|23.5412|17.9751|22.8346|22.9462|19.0412|17.1198|17.876|17.8884|18.1859|19.9834|23.6156|22.2768|22.6239|18.7189|20.8512|20.8512|19.9834|15.0495|18.7685|19.6363|25.7726|27.6941|31.066|37.7602|31.3511|35.7023|30.8924|33.347|43.8965|46.5122|33.88|38.2808|43.0287|40.4378|36.54|29.67|34.04|29.78|47.55|65.71|73.04|72.25|101.23|
2022-02-13 18:56:52|new_0222_0187|CSTL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|19.92|28.59|28.1|37.03|49.75|73.05|62.18|74.7|65.88|41.2|
2022-02-13 18:56:53|new_0222_0188|GDYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|6.9|7.73|12.6|15.93|15.03|29.22|37.97|
2022-02-13 18:56:53|new_0222_0189|MORF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|17.9|18.67|14.62|27.05|27.35|31.4|59.24|57.92|61.4|48.91|
2022-02-13 18:56:54|new_0222_0190|ARKO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.56|9.59|9.76|9.81|10.05|11.85|9.9388|9.9|10.051|9.79|10.35|10|7.81|9.95|9.05|10.1|8.54|
2022-02-13 18:56:55|new_0222_0191|STEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|20.46|26.58|36.01|23.89|18.97|
2022-02-13 18:56:56|new_0222_0192|OEC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.7846|13.971|13.724|14.6627|15.2235|11.6827|10.5591|11.8033|12.8653|16.5504|18.1327|17.7095|17.2257|20.0815|23.146|24.2874|28.9565|30.1213|23.3785|18.1031|19.2613|15.3835|19.001|7.4519|10.5785|12.6262|16.3522|19.5287|18.8594|18.36|18.1902|
2022-02-13 18:56:57|new_0222_0193|GRWG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.65|2.35|1.9|1.84|1.66|4.02|4.07|4.025|4.53|2.25|2.95|3.26|4.33|4.29|4.4|7.06|14.79|39.31|44.34|49.09|25.77|13.09|
2022-02-13 18:56:58|new_0222_0194|BLI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.97|76.36|89.41|50.23|44.81|19.56|18.18|
2022-02-13 18:56:58|new_0222_0195|INBX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.49|18|32.97|20.07|27.52|33.31|43.67|
2022-02-13 18:56:59|new_0222_0196|RSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|10.03|12.76|21.65|16.34|12.26|19.21|16.5|
2022-02-13 18:56:59|new_0222_0197|ROAD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.15|13.04|12.15|8.35|12.09|14.37|15.25|16.98|15.07|17.76|18.64|27.86|30.02|30.91|34.2|30|
2022-02-13 18:57:00|new_0222_0198|SWBI|total_return_price|0.965956092905|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0377|1.1299|0.8474|1.1299|0.9416|1.5066|1.1766|0.8211|0.4|0.6825|0.6252|0.6102|0.6252|2.1092|1.7175|1.3559|1.2203|1.2881|1.0169|1.4237|1.6196|1.2731|1.2429|1.1375|1.1375|1.7702|1.9962|3.3597|3.8794|4.6779|5.0847|6.1694|10.1543|9.8605|10.4104|14.1467|15.9923|3.8116|5.0772|3.5555|1.1902|4.5348|4.9566|5.0772|3.4877|2.9303|3.1035|2.9529|2.9077|2.6516|2.629|2.6817|2.1619|5.8455|6.0112|7.6082|7.1864|6.8474|6.4783|8.9189|8.3773|10.546|10.7494|9.3031|7.45|9.9057|11.3068|12.4142|13.3784|20.5873|16.851|21.6645|20.1052|14.1241|16.0149|16.0073|11.0055|7.45|8.5197|8.0526|10.6816|7.0357|7.5103|7.0734|5.4086|5.5743|7.3935|17.2616|16.6845|16.5704|17.9752|24.0308|21.3942|17.46|
2022-02-13 18:57:03|new_0222_0199|TLS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.07|32.98|37.92|34.01|28.42|15.42|
2022-02-13 18:57:04|new_0222_0200|REAL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.9|19.35|18.32|7.36|12.79|15.21|20.01|21.41|20.6|13.58|11.11|
2022-02-13 18:57:05|new_0222_0201|MMAT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.49|5.78|2.46|
2022-02-13 18:57:05|new_0222_0202|LUNG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.06|69.02|45.74|44.12|35.98|32.07|
2022-02-13 18:57:06|new_0222_0203|IHRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|15.7|14.21|16.9|7.31|8.35|8.78|12.785|18.09|27.93|25.02|21.18|
2022-02-13 18:57:07|new_0222_0204|ALXO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7|37.74|86.2|73.74|54.68|73.86|21.49|
2022-02-13 18:57:07|new_0222_0205|DNMR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.8|10.08|23.51|37.75|25.05|16.34|8.52|
2022-02-13 18:57:08|new_0222_0206|CHX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38|39.93|44.03|27.36|41.06|31.43|27.78|33.78|5.76|9.76|7.97|14.75|21.26|25.19|22.86|20.74|
2022-02-13 18:57:09|new_0222_0207|NRIX|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.39|23.4|42.62|35.61|27.9|32.19|28.82|17.58|
2022-02-13 18:57:10|new_0222_0208|HRMY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.42|33.9|36.15|33.04|28.23|38.33|42.64|
2022-02-13 18:57:10|new_0222_0209|CCSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.33|57.87|
2022-02-13 18:57:11|new_0222_0210|UTZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4816|9.5013|9.777|9.9443|10.0526|10.1216|10.0721|13.4889|17.5451|22.2448|24.502|22.0685|17.3039|16.14|
2022-02-13 18:57:12|new_0222_0211|MNMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.56|0.372|0.5973|3.05|2.7895|3.45|2.33|1.38|
2022-02-13 18:57:12|new_0222_0212|GSKY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.77|21.19|18.56|9.58|12.94|12.12|6.67|8.9|3.82|4.9|4.39|4.55|6.21|5.55|11.45|11.51|
2022-02-13 18:57:13|new_0222_0213|GBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|30.91|28.35|28.46|26.9|25.07|7.08|
2022-02-13 18:57:14|new_0222_0214|TTCF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.71|9.75|9.93|8.3||9.55|9.6705|9.92|10.06|10.11|10.23|10.27|16.45|22.29|23.42|18.82|21.03|18.74|15.64|
2022-02-13 18:57:15|new_0222_0215|DM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.2|14.9|11.5|7.17|4.95|
2022-02-13 18:57:15|new_0222_0216|RPAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.64|9.73|9.9|10.18|10.39|13.84|14.65|14.35|24.63|23.81|26.85|23.05|24.37|23.9|18.55|
2022-02-13 18:57:16|new_0222_0217|CNR|total_return_price|0.902344639199|||||||||||||||||||||||||||||||||||||15.8335|14.5837|16.042|27.0835|28.125|37.5|42.5|41.875|41.25|41.4065|46.875|43.75|43.75|48.125|58.125|85.625|90.625|62.5|81.875|80.94|77.5|90.315|91.095|121.25|130|115.625|108.125|117.5|120.3125|95.625|79.0625|94.0625|95.625|94.375|77.8125|84.5|60.05|83.65|66.25|112.5|117.9|90|93.8|77.55|80.5|88.55|108.75|117.3|146.452|154.05|160.75|193|162.1|193.1|205.65|298.85|324.95|233.7|299.25|238.7|249.85|241.8|195.9|121|120.7|187.3|93.05|11.1|19.75|19.7|9.8|11.04|13.78|9.47|9.91|12.67|12.38|11.29|9.11|11.51|11.99|10.76|11.21|17.37|17.12|14.18|14.43|17.46|15.64|16.76|19.87|17.28|15.48|12.95|10.46|14.2|14.74|16.22|14.4|17.15|17.5|18|15.95|17.7|17.5|15.95|12.25|6.16|5.72|5.82|6.25|4.56|5.33|5.67|7.67|14.03|14.06|16.82|14.31|18.4|
2022-02-13 18:57:19|new_0222_0218|AFMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4|6.19|6.01|13.47|6.95|7.19|3.69|2.52|2.84|1.85|2.45|2.1|2.075|1.25|1.95|1.65|4.35|3.11|4.2|2.68|3.44|2.74|1.58|4.615|3.42|5.93|7.34|8.29|6.05|5.59|
2022-02-13 18:57:21|new_0222_0219|SNCY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.28|37.01|33.54|27.25|
2022-02-13 18:57:21|new_0222_0220|EBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7699|16.0642|19.0635|20.402|20.2171|20.17|
2022-02-13 18:57:22|new_0222_0221|PAYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.97|13.58|10.96|11.02|10.87|6.34|
2022-02-13 18:57:22|new_0222_0222|CTLP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|28|181.25|231.25|331.25|175|122|90.62|125|82|63|43|45|20|20.5|18|17|40|39|15|18.5|18|12.5|13|19|14.9|14|11.4|7.2|8.08|6.8|7.25|7.25|10.73|8.64|4.94|4.43|6|3.74|1.74|1.87|2.9|1.7|1.6|1.07|0.51|1.09|1.03|2.37|2.17|1.71|1.02|1.16|1.39|1.19|1.68|2.61|1.84|1.76|1.71|1.99|2.02|1.83|1.65|2.7|2.87|2.88|3.07|4.43|4.01|5.62|4.35|4.1|5.2|6.15|9.85|9.05|14.05|7.65|3.44|4.15|7.45|5.55|6.7|4.76|6.25|8.45|10.81|11.33|12.55|10.41|7.87|
2022-02-13 18:57:25|new_0222_0223|HNGR|total_return_price|0||||||||||||2.25|1.75|2.75|2.875|3.25|3.25|1.6875|1.25|0.875|1.75|1.5|1.75|0.75|1.375||||0.6563|0.5313|1.375|1.25|6.25|4.25|6.875|10.25|9.625|6.625|8.25|8.25|6.375|7|6.375|6.25|6|4.5|3.8125|3|2.75|3.125|3.5|2.75|4.625|6.125|6.813|6.5|6.375|8.625|14.938|12.875|16.813|20.375|18.625|22.5|13.5|14.1875|14.5|10|5.3125|4.9375|3.75|1.3125|1.49|2.55|3.7|6|10.35|15.19|15.9|13.15|11.43|11.45|15.35|15.57|18.05|11.72|5.01|8.1|5.95|5.04|7.7|5.71|6.95|8.36|6.58|7.53|11.67|10.8|11.33|11.01|10.78|16.49|17.45|14.51|13.25|13.59|13.87|13.83|18.18|17.96|14.54|21.19|26.03|24.47|18.89|18.69|21.86|25.64|28.53|27.36|31.53|31.63|33.76|39.34|33.68|31.45|20.52|21.9|22.69|23.44|13.64|16.45|6.5|7.43|8.5|11.4993|13.34|11.9|10.99|15.75|16|16.96|20.83|18.95|19.05|19.15|20.38|27.61|15.58|16.56|15.82|21.99|22.82|25.28|21.96|18.13|
2022-02-13 18:57:29|new_0222_0224|TMDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.34|27.74|23.69|18.59|11.99|17.92|13.8|18.83|39.83|32.9|30.39|19.72|
2022-02-13 18:57:30|new_0222_0225|ALVR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.9|27.5|38.44|23.4|19.74|25.06|12.94|
2022-02-13 18:57:30|new_0222_0226|BRBR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.47|21.29|17.05|19.94|20.74|24.31|23.61|31.34|30.75|28.53|
2022-02-13 18:57:31|new_0222_0227|CRSR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.1|36.22|33.29|33.29|25.93|21.01|
2022-02-13 18:57:32|new_0222_0228|ACEL|total_return_price|0.0375||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.75|9.85|9.85|10.13|10.12|10.24|10.2987|10.3|10.29|7.56|9.18|8.76|10.01|10.72|13|11.16|12.05|12.96|
2022-02-13 18:57:33|new_0222_0229|PAE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.672|9.9|10.04|10.11|10.4|6.42|10.83|8.5|9.09|9.02|8.9|6|9.91|
2022-02-13 18:57:33|new_0222_0230|AORT|total_return_price|0||||||||||||||||||||||||||||||||||||||||3.0203|2.5434|2.7024|2.5434|1.9871|1.9075|1.5896|2.5831|2.0668|2.3844|3.5767|5.7226|4.9282|6.8357|11.7632|8.1071|7.9478|5.3249|7.5911|9.4986|8.6631|10.8094|10.0146|10.0146|7.5539|6.9912|7.7923|7.9449|7.4681|11.4453|14.6214|22.0608|28.8517|24.7314|39.0189|35.8714|28.6132|19.9339|15.3176|2.4893|6.5143|6.5334|9.8716|5.8752|5.5128|5.675|5.0346|6.9244|6.7432|5.9039|7.4013|6.6287|3.1856|4.1966|5.1504|6.1518|7.2964|8.0212|12.4086|9.0132|7.5825|8.9655|10.9112|12.5135|9.2611|4.9405|5.2839|7.6016|6.1232|6.1709|5.1408|5.7894|5.1695|5.818|5.3411|4.2824|4.5781|5.0264|4.9882|6.4378|5.9928|5.805|6.0733|6.8203|10.8337|9.7573|8.7967|9.7302|11.2007|10.281|11.2138|9.7024|10.78|10.75|11.81|17.57|19.15|16.65|19.95|22.7|19.15|20.05|27.85|35.2|28.38|29.17|29.93|27.15|27.09|16.92|19.17|18.47|23.61|22.58|28.4|22.29|20.35|
2022-02-13 18:57:36|new_0222_0231|GNOG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.65|9.78|9.97|10.17|10.02|9.94|10.03|10.13|10.43|11.94||9.7278|9.81|9.8801|9.78|16.35|14.59|26.24|12.8|12.86|17.91|9.86|
2022-02-13 18:57:37|new_0222_0232|MODV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6807|3.0253|3.1306|3.4083|3.6266|3.4791|4.0976|4.404|4.5093|5.8841|5.4858|6.2421|5.0358|5.1258|4.7754|4.5169|5.2924|5.7653|5.4111|5.7443|4.3752|1.8765|0.2834|0.9842|1.9914|2.2326|3.1708|2.9085|3.0157|3.0426|3.1747|2.8607|2.3149|1.9071|2.65|3.0445|2.6328|2.4988|3.1115|3.5749|26.39|27.88|26.38|28.02|37.8|48.38|36.8|53.12|47.7|44.05|48.71|50.38|46.88|47.44|38.16|43.69|46.85|54.62|57.4|68.25|79.17|66.38|58.79|66.62|63.67|57.64|59.335|51.61|77.81|89.71|139.76|148.12|171.73|188.83|150.19|
2022-02-13 18:57:39|new_0222_0233|RAPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|27.61|21.27|29.02|32.2|19.75|22.2|31.79|31.05|36.73|
2022-02-13 18:57:40|new_0222_0234|KROS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.55|37.51|38.57|70.54|61.55|42.47|39.56|58.51|
2022-02-13 18:57:40|new_0222_0235|PLBY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.88|10.15|10.51|19.59|38.89|23.57|26.64|
2022-02-13 18:57:41|new_0222_0236|PNTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.99|33.07|14.16|22.6|38.56|58.06|45.8|40.9|28.09|23.08|
2022-02-13 18:57:41|new_0222_0237|DMTK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.48|19.5|19.5|19.7198|19.94|20.2|20.48|19.5|20.7|5.62|12.4|11.25|13.23|11.24|28.01|45.95|43.53|32.35|16.13|
2022-02-13 18:57:42|new_0222_0238|TSAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.78|28.67|
2022-02-13 18:57:43|new_0222_0239|NOTV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.25|8.063|8.688|6.938|5.25|4|3.625|3.8125|2.875|2.9063|3.5|3.3125|2.6875|2.125|3.0625|8.38|5.5|7.54|7.4376|5.27|3.6|2.77|3|2.75|4.65|3.83|4.64|4.01|5.7|4.95|9.2|5.91|6.7|5.57|6.28|7.31|4.86|5.49|7.19|7.2|7.04|8.67|5.8|5.3|4.6001|1.35|1.2|0.88|0.91|1.1|1.29|0.95|0.851|2.519|2.5|1.99|1.44|1.32|1.3|0.9|1.31|1.243|1.49|1.55|1.3572|2.74|2.78|2.53|2.5|2.11|1.98|2.0199|1.718|1.55|1.1675|1.0366|1.15|0.88|1.39|1.75|1.709|2.57|1.62|1.56|1.7|1.22|1.94|2|3.59|4.77|3.52|4.8|4.94|10.58|16.97|26.69|49.93|42.07|
2022-02-13 18:57:46|new_0222_0240|PMVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5|61.51|32.89|34.16|29.8|23.1|
2022-02-13 18:57:46|new_0222_0241|SEER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.14|50.02|32.78|34.53|22.81|
2022-02-13 18:57:47|new_0222_0242|NOVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.25|11.65|11.63|11.93|19.21|30.41|44.26|34.11|35.31|32.94|26.29|
2022-02-13 18:57:47|new_0222_0243|OVV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8841|42.9065|43.5427|51.9786|50.8836|49.7625|52.7593|54.4036|64.5791|60.102|65.9761|72.5839|71.9556|77.9135|95.5135|117.4902|70.2272|92.8618|76.496|80.4448|89.4732|81.2858|81.9656|84.9472|109.3474|114.9614|125.2553|131.603|172.7564|132.5709|87.4783|85.2204|96.9311|115.8055|122.5452|116.3879|116.028|107.656|110.2508|132.9687|115.6988|89.4626|74.007|82.8498|75.2613|91.9789|81.1352|80.6904|72.298|75.5609|76.7333|86.9369|102.7022|96.0382|59.3536|48.3955|48.2756|30.7724|22.4682|27.3343|34.7151|41.0256|54.7346|47.7703|38.2589|48.415|59.4514|50.7687|58.1024|56.8079|26.4183|34.3546|23.1465|23.1923|21.5868|2.3457|9.071|8.9852|13.8264|23.4279|31.1291|27.9301|33.81|
2022-02-13 18:57:50|new_0222_0244|BTRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.02|9.8|9.87|9.7|10.19|10.45|16.02|14|13.01|10.25|7.7|
2022-02-13 18:57:50|new_0222_0245|AMTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.14|31.82|30.77|44.01|45.74|25.87|13.98|
2022-02-13 18:57:51|new_0222_0246|ULCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.04|17.04|15.79|13.57|
2022-02-13 18:57:52|new_0222_0247|AVNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||11.3347|10.5635|11.2389|11.6919|11.9175|12.7216|15.8664|14.3584|15.7298|15.1963|14.8372|20.0788|18.708|17.865|17.3742|13.0897|8.1025|8.9469|9.4123|12.1668|8.4909|8.2613|8.6422|6.9469|5.735|4.6579|7.2659|8.3738|6.3128|7.9882|10.0049|9.2727|7.1271|3.278|3.2613|3.7212|3.2863|5.3434|5.5609|6.2215|6.2884|7.5761|7.4256|5.5358|5.0675|5.3769|7.7936|7.342|6.9657|6.2716|5.1009|6.0124|6.2466|5.5023|5.3267|5.8284|5.3936|2.6341|1.9317|2.2662|5.5776|6.2466|8.5629|7.041|10.1099|10.4444|11.9177|13.0112|9.0395|9.7822|12.2423|11.6746|14.1848|17.5241|21.0036|21.3713|26.5413|30.6237|31.8263|36.6539|31.0137|33.137|32.732|34.4168|25.8604|28.0997|26.8756|31.41|30.249|28.7798|30.7462|35.0633|36.3627|39.67|38.9339|39.7368|40.3638|26.5765|27.4077|29.5496|30.908|35.055|18.2712|25.4507|25.8644|39.5885|46.6557|48.7243|46.1446|55.95|
2022-02-13 18:57:54|new_0222_0248|AGTI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.27|10.27|9|9|1.52|1.5|8.5|10.1|21.87|18.9|22.21|
2022-02-13 18:57:55|new_0222_0249|RXT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.35|19.29|19.06|23.78|19.61|14.22|13.47|
2022-02-13 18:57:56|new_0222_0250|IMXI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.8|9.8399|9.9|9.94|10.01|11.48|12.02|11.66|14.4|14.16|12.04|8.69|11.58|14.365|15.68|15.01|14.85|16.27|16|
2022-02-13 18:57:57|new_0222_0251|PRVA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.32|44.37|23.56|25.87|
2022-02-13 18:57:57|new_0222_0252|ALHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.93|23.37|15.98|14.06|
2022-02-13 18:57:58|new_0222_0253|NUVB|total_return_price|0.0583333333333||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.09|10.45|11.19|8.64|9.17|5.38|
2022-02-13 18:57:58|new_0222_0254|POWW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175|153.125|162.5|140.625|81.25|53.125|56.25|37.5|43.75|37.5|37.5|22.6563|17.1875|4.6875|3.45|2.25|0.75|0.2|0.75|0.025|0.25|0.225|0.025|0.025|0.025|0.025|0.025|0.025|0.075|0.075|0.025|0.025|0.125|0.125|0.125|0.15|0.15|0.15|0.15|1.375|0.5|0.375|0.625|1.5|1.75|0.625|0.5|1.25|0.2125|0.5|0.5|0.65|1.125|3|0.875|0.83|1.095|0.3075|0.3125|0.325|0.375|0.425|0.325|1.25|1|0.55|0.6025|0.6025|0.75|1|1.0275|0.775|0.8|0.75|1.25|1.275|1.275|1.275|3.6|2.99|2.5|3.15|4.49|6.03|3.25|3|3.2|2.1|1.62|1.16|1.6|2.4|2.38|3.47|5.64|8.79|6.24|5.49|
2022-02-13 18:58:00|new_0222_0255|FA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.91|19.05|19.04|
2022-02-13 18:58:01|new_0222_0256|CRIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.815|95|50|19.375|24|24.75|27.45|13|6.2|2.9|5.05|3.72|16.9|21.95|22.75|26.2|24.45|22.3|27.7|17.3|20|22.95|18.15|11.8|6.85|6.95|6.05|8.1|6.15|5|5.15|6.8|7.45|5.75|4.1|6.9|6.85|11.75|14.9|15.15|7.85|6.8|10|16.4|17|16.5|20.45|24.55|24.1|20.85|17.9|16.35|16.95|21.45|12.8|14.3|8.55|7.05|5.75|12.7|15.8|9.2|14.35|7.55|7.7|12.5|17.05|14.4|9.65|8|3.8435|3.366|2.3|1.73|0.76|1.38|1.78|2.11|1.58|0.7363|1.23|1.13|7.88|12.77|7.45|8.12|4.88|
2022-02-13 18:58:04|new_0222_0257|VBIV|total_return_price|0|||||||||||||||||||||||||||||28.14|37.5|40.64|21.88|31.26|106.26|96.88|143.76|200|137.5|118.76|106.26|125|125|112.5|125|112.5|81.26|68.76|38|56|87.5|100|100|100|212.5|275|300|300|375|662.5|493.8|625|412.5|250|312.5|362.5|481.25|462.5|537.5|862.5|706.25|787.5|562.5|481.25|496|585|562.5|735|602|501|472|415|415|600|911|989|735|583|827|851|1250|1150|1202|1722|1348|1130|980|982|1078|1202|960|950|871.2|600|220|222|218|360|282|270|276|256|208|226|202|176|102|212|200|144.04|150|150|161.98|310|156|221.98|197.98|132|120|119.6|110.4|119.2|99.2|93.6|3.84|3.9|3.19|5.18|4.19|3.96|4.28|3.95|2.86|1.83|1.42|1.99|1.18|0.4712|1.2|0.95|2.57|2.98|3.5|2.95|3.89|3.23|2.37|
2022-02-13 18:58:07|new_0222_0258|POLY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||2.2208|2.1503|2.4147|3.3841|4.2301|3.8952|3.7719|5.1466|5.0938|5.3229|5.1819|5.3053|6.3452|6.0632|7.0678|10.6458|11.2803|11.5447|14.5234|13.5893|24.2527|17.6431|18.3658|14.0299|20.1812|26.2796|32.5763|32.1489|39.7631|15.0338|19.5854|14.4247|21.692|17.6988|16.0829|13.7902|12.8003|12.3604|18.3333|20.1946|27.6227|30.9729|35.6176|36.6309|35.1707|32.3393|30.925|26.2436|24.1488|30.2765|19.0232|15.0625|18.2628|20.3993|22.6907|24.7522|22.584|16.8172|19.478|19.692|11.5838|10.6458|16.7301|23.7687|23.0752|27.8308|25.4857|30.1551|33.2743|32.7837|32.748|25.5427|32.044|36.2461|30.1665|31.9978|33.4969|40.245|40.0874|42.1273|42.5905|40.8526|44.3155|44.2082|49.2004|49.2845|52.553|47.5834|44.5026|36.9324|41.6143|49.2899|52.0931|51.6167|50.0371|42.4464|48.5019|58.2725|73.7621|58.4649|32.1848|44.971|36.2402|36.7154|27.0508|10.06|14.68|11.84|27.03|38.91|41.73|25.71|29.34|
2022-02-13 18:58:10|new_0222_0259|FLYW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.34|36.74|43.84|38.06|
2022-02-13 18:58:11|new_0222_0260|GATO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|13.03|9.97|17.49|11.63|10.38|
2022-02-13 18:58:11|new_0222_0261|PHAT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.62|31.14|25.82|32.91|36.67|33.22|37.56|33.85|32.1|19.67|
2022-02-13 18:58:12|new_0222_0262|DTIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.44|13.23|8.885|14.05|6.19|8.33|6.37|8.48|9.72|12.05|11.77|7.91|
2022-02-13 18:58:13|new_0222_0263|VLDR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.23|22.82|11.4|10.64|5.92|4.64|
2022-02-13 18:58:13|new_0222_0264|ONEW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.3359|7.3279|23.2577|19.6273|27.8652|38.2775|42.03|40.21|60.97|
2022-02-13 18:58:14|new_0222_0265|EOSE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.07|20.84|19.72|17.96|14.03|7.52|
2022-02-13 18:58:15|new_0222_0266|BCAB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.01|50.84|42.38|29.44|19.63|
2022-02-13 18:58:15|new_0222_0267|PCT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.5|23.65|13.28|9.57|
2022-02-13 18:58:16|new_0222_0268|GCMG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2351|12.9485|11.6242|10.2465|11.4201|10.5|
2022-02-13 18:58:16|new_0222_0269|STOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.41|22.79|27.24|22.38|23.83|34.33|59.18|37.05|33.01|26|22.5|
2022-02-13 18:58:17|new_0222_0270|RMO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.76|9.88|9.98|9.9245|10.23|10.7|22.49|11.55|8.72|4.95|3.81|
2022-02-13 18:58:18|new_0222_0271|VERV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.25|47|36.87|
2022-02-13 18:58:18|new_0222_0272|PRG|total_return_price|0|||||||||||||||||||||||||||||||||||||||0.9165|0.9451|1.1456|1.1063|1.4081|1.341|1.4419|1.4169|1.4169|1.3907|1.5931|1.7408|2.0605|2.0919|2.4115|2.9396|3.027|2.7696|2.682|3.1258|4.0895|4.5336|5.6745|4.6854|3.5141|3.5486|3.6663|5.227|4.0526|4.1754|3.5434|2.9602|3.0339|3.3188|3.7994|4.0171|3.663|3.8583|5.408|5.6743|5.4489|5.1895|4.8335|6.1252|7.4606|7.1762|8.8729|11.8235|11.654|13.3977|10.7262|13.3577|11.3589|11.3304|14.6129|14.4658|12.3759|15.51|14.2582|15.756|12.0414|10.399|11.6531|12.0905|14.6668|14.4349|13.0091|16.1939|14.3473|15.0822|18.1464|13.9464|15.0865|16.6855|20.7665|23.1539|20.6997|21.8879|21.2614|23.2554|22.8582|23.2607|23.607|23.0722|22.8331|24.255|24.9681|29.4489|20.1148|25.3078|23.4595|30.0299|29.9686|18.6041|20.8821|18.2329|21.1983|26.7043|24.8549|32.5376|36.5214|33.3892|39.074|36.4622|45.7323|35.3451|44.2483|51.6947|54.1304|48.1452|19.2536|38.4118|47.9689|53.87|43.29|48.13|42.01|45.11|
2022-02-13 18:58:21|new_0222_0273|STTK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.85|52.41|29.24|28.99|20.38|8.51|
2022-02-13 18:58:22|new_0222_0274|VEI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:22|new_0222_0275|MASS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.95|48.5|38.75|32.52|25.87|
2022-02-13 18:58:23|new_0222_0276|ATLC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.2795|15.6964|16.1235|32.8878|32.4606|28.3497|42.658|14.3083|6.033|8.696|6.8338|8.4483|5.2962|5.8344|4.4249|6.6553|5.8515|10.1311|14.949|18.1523|17.785|15.359|16.0936|23.1069|22.3039|28.1553|36.2876|32.0335|30.103|31.7687|26.165|33.7676|26.9509|29.9834|18.7759|8.9438|6.9022|5.7489|3.3486|3.8953|2.0929|2.1185|4.0063|3.0154|5.15|4.04|5.08|6.57|6.19|2.77|2.85|3.76|5.47|3.6|3.99|3.51|3.67|3.83|3.605|3.5|2|2.89|2.1|2.47|2.1668|3.01|3.43|3.0101|3.15|3.05|3.07|2.8|2.65|2.42|2.32|2.45|2.2|2.25|2.95|3.43|3.4|3.82|8.89|8.34|10.03|13.42|12.04|28.25|27.71|37.2|51.99|69.07|
2022-02-13 18:58:25|new_0222_0277|APPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.45|18.3|16|6.52|3.89|
2022-02-13 18:58:26|new_0222_0278|ORGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.88|9.7901|10|9.74|10|10.0369|10.1403|10.15|8.36|7.34|6.58|4.81|3.23|3.93|3.84|7.45|18.22|16.62|14.74|9.19|
2022-02-13 18:58:27|new_0222_0279|AKRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.56|19.83|23.08|16.73|24.52|32.15|25.63|28.4|25.61|23.06|21.19|
2022-02-13 18:58:27|new_0222_0280|VITL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.26|40.53|25.31|21.84|19.96|17.57|18.06|
2022-02-13 18:58:28|new_0222_0281|GIC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||9.1507|11.4095|12.7415|16.1586|18.3015|22.124|20.2127|8.0503|12.0757|10.367|8.0216|8.5716|5.8495|5.8208|10.8303|7.7608|5.7337|3.8804|3.9383|4.2279|1.7954|1.2742|0.5792|0.7645|1.1259|0.7645|1.112|1.1583|1.112|0.7645|0.7182|0.922|1.5753|3.0765|3.0858|2.4464|3.1043|2.6224|3.4008|2.5205|3.1136|3.2618|2.8912|3.3452|3.614|7.4225|8.0851|9.1576|10.1746|9.9937|9.935|6.4951|9.5057|7.5722|5.8003|6.9583|6.4143|6.5328|8.8867|12.2977|8.5247|6.9465|7.976|7.6479|8.4512|7.1954|9.2827|9.5373|6.6863|6.6806|5.596|5.741|5.4569|5.3757|6.5239|8.6463|8.3332|7.2314|7.8287|7.0864|5.0103|4.3435|4.9871|5.0857|4.9466|4.6212|5.1467|6.5481|11.1685|15.7692|19.9134|17.9351|22.2671|21.4298|19.6488|18.731|18.4321|18.4127|21.1606|15.8106|18.4463|21.63|34.4371|39.6347|35.5584|36.8507|40.9|
2022-02-13 18:58:31|new_0222_0282|PGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1799|21.6001|20.8361|23.1184|23.6149|17.7422|26.3937|43.3243|48.3321|31.4951|31.198|33.4561|25.1961|27.5433|24.3047|20.23|24.93|19.01|11.61|15.82|13.26|17.12|6.8|5.26|7.35|5.63|5.48|3.4|4.99|3.54|9.985|6.735|6.47|5.17|3.8|
2022-02-13 18:58:32|new_0222_0283|PAVM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|14|6.8|5.03|4.4|5.86|2.235|1.7|0.985|1.35|0.9425|1.13|1.145|0.9603|1.2|1.98|2.11|1.76|2.11|4.63|6.34|8.4|2.65|
2022-02-13 18:58:33|new_0222_0284|IGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.75|38.16|56.15|73|73.81|88.29|76.69|83.2|65.76|29.33|
2022-02-13 18:58:34|new_0222_0285|GOEV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|9.03|9.94|7.69|7.72|
2022-02-13 18:58:34|new_0222_0286|VTGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52|51.8|60|54.8|19.8|16|14.6|18|12|17.8|9|5.7|12.8|10.5|8.5|10|16|8|8|7.98|3.57|4.23|3.73|1.9601|1.83|1.56|1.15|0.91|1.35|1.4|1.48|1.28|0.7101|1.15|0.699|0.4871|0.5271|0.6637|1.5|2.14|2.68|2.74|1.99|
2022-02-13 18:58:35|new_0222_0287|RLMD|total_return_price|0.437424058323|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|60|60.2|57.4|45|29.6|16.08|6.56|12.92|8.04|4.2|3.6|4.56|3.22|3.32|3.08|5.76|4.8|4.72|7.08|7.32|8.52|26.5|34.11|40.57|38.88|33.06|34.93|38.76|25.61|23.41|18.48|
2022-02-13 18:58:37|new_0222_0288|SWIM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|31.96|16.4|25.03|
2022-02-13 18:58:37|new_0222_0289|RXRX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4|36.5|23.01|17.13|
2022-02-13 18:58:38|new_0222_0290|ADGI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.84|42.24|7.26|
2022-02-13 18:58:38|new_0222_0291|PLRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.46|22.65|22.72|39.33|29.12|16.88|13.5|
2022-02-13 18:58:39|new_0222_0292|XMTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.39|57.67|51.25|
2022-02-13 18:58:39|new_0222_0293|MAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.83|39.07|35.43|42.1|18.68|15.44|
2022-02-13 18:58:40|new_0222_0294|LFST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.86|14.5|9.52|
2022-02-13 18:58:41|new_0222_0295|LAW|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.33|47.94|35.75|
2022-02-13 18:58:41|new_0222_0296|BHG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.16|8.16|3.44|
2022-02-13 18:58:42|new_0222_0297|ONTF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.56|48.51|35.48|19.94|17.35|
2022-02-13 18:58:42|new_0222_0298|HGEN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320|252|201.2|218.4|176.8|115.2|87.2|62|64.8|19.6|19.2|10.35|117.95|33.75|22.5|17.5|18.9|12.15|9.85|1.675|1.9775|3|3.25|3.2|3.0005|6.75|5.5|4|2.4375|6.2|24.55|11|17.35|21.675|17.22|6.12|3.75|
2022-02-13 18:58:44|new_0222_0299|ALGS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.94|27.65|22.74|20.385|15.51|11.87|
2022-02-13 18:58:44|new_0222_0300|CFB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.55|14.305|14.42|8.4|9.78|8.69|10.75|13.79|13.75|13|15.61|
2022-02-13 18:58:45|new_0222_0301|OLMA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|48.08|33.18|27.98|27.56|9.36|
2022-02-13 18:58:45|new_0222_0302|CLPT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6|50.8|81.6|64|55.6|44|55.6|58|50|36.4|48|33.8|41.52|43.56|24.8|16.8|12.16|8|6.75|2.5|5|3.3999|2.4|2.75|3.2|2.232|2|1.6875|3.2|3.1|5.14|4.8|3.58|3.555|5.8|14.34|19.58|18.86|17.26|11.6|
2022-02-13 18:58:47|new_0222_0303|EBET|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.25|21.06|33.57|20.56|
2022-02-13 18:58:47|new_0222_0304|TCRT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|5|3.25|5|5.21|4.94|5.51|5.05|4.8|3.52|2.76|2.78|2.11|1.22|0.749|0.68|1.69|2.56|2.78|5.09|3.45|3.81|5.05|6.15|6.14|4.78|4.49|5.5|5.89|5.56|4.12|1.72|2|3.19|3.93|5.01|4.36|2.68|4.27|11.445|12.14|9.13|8.14|7.34|5.92|5.48|6.18|6.62|5.78|6.33|4.26|3.99|3.6|3.22|1.99|3.85|5.91|4.22|4.96|2.48|3.58|2.57|2.94|3.37|2.63|1.88|1.32|
2022-02-13 18:58:49|new_0222_0305|CWENa|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:50|new_0222_0306|CCRD|total_return_price|0|12.4634|16.5178|9.6104|11.4123|9.6854|8.2589|7.0576|5.1806|3.6039|3.679|2.6278|2.8531|3.0032|3.3036|3.4537|4.2796|4.8827|4.4235|5.2609|3.2034|2.8474|2.2246|2.4025|1.8318|2.0354|2.2389|2.0066|1.901|1.901|1.7954|1.0561|0.9505|1.1617|0.8449|1.0561|0.9505|1.4785|1.1617|1.1617|1.4785|1.3729|1.5841|1.3729|1.6369|1.7426|1.7426|1.9538|1.7954|1.3729|1.4785|2.0598|1.7954|1.6897|2.1122|2.3766|2.5346|2.6402|4.172|4.9636|4.1188|3.3795|2.6402|1.9542|1.4261|1.7954|2.6402|2.0066|3.3795|7.9207|3.8176|3.7053|2.9193|3.5032|4.0871|2.8744|2.7397|2.6948|2.56|1.4911|1.4821|1.2576|1.3923|1.4552|1.527|2.0211|1.6618|1.7785|1.8145|2.084|1.8055|2.5421|1.9223|2.057|1.8145|2.1378|2.8745|3.8625|3.3685|3.0541|3.0092|2.6948|2.7846|1.8863|0.9284|0.8084|0.6467|1.1767|0.8444|1.0779|1.1228|0.8983|1.1587|1.576|1.2126|1.3474|1.4372|1.3025|1.3564|1.3294|1.2297|1.3977|1.1291|1.3564|1.4552|1.5091|1.2306|1.2306|1.4462|2.587|2.6678|2.6049|2.9014|3.4354|3.72|3.6609|4.24|4.4975|3.5|3.821|4.56|5.11|8.67|10.57|12.92|31.94|28.79|41.54|39.94|33.99|34.08|38.98|40.11|40.91|31.46|40.61|38.8|
2022-02-13 18:58:53|new_0222_0307|AVAH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.68|12.37|8.02|7.4|
2022-02-13 18:58:53|new_0222_0308|BYSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.79|42.9|37|32.58|26.3|27.1|26.1|18.5|16.81|21.56|17.51|15.23|14.1|16.92|12.61|10.96|10.61|10.59|15.09|4.5|
2022-02-13 18:58:54|new_0222_0309|BYRN|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|22.5|31|30.6|21|12.5|14|21.7|12.5|3.2|6|4.8|2.3|2.8|2.6|2.3|2.8|3.1|2.2|2.2|0.5|1.4|3.5|1.7|2.5|4.4|3.6|4.8|3.7|3.1|2.3|2.9|3.2|2.1|3.4391|4|3|2.8|1.9|2.6|2|2|1.7|1.36|1.17|1.46|1.56|1.69|1.5|1.577|1.4|1.5|1.479|1.367|1.985|4.2|20.029|14.2|14.4|26.89|28.8|14.72|8.57|
2022-02-13 18:58:57|new_0222_0310|MARA|total_return_price|0.0561959654179||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.2|156|105.04|104|36.4|41.6|41.6|45.6|||97.1872|95.2|92.96|92.96|46.4|26.56|32.8|29.28|48|37.76|16.8|9.68|4.32|6.712|4.96|7.04|4.9556|2.5608|2.082|2.86|2.17|1.48|0.5|0.479|1.82|2.35|48.02|37.64|28.16|50.04|26.93|
2022-02-13 18:58:58|new_0222_0311|STXS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.5416|99.0995|92.9058|72.7293|75.1692|73.2923|83.5214|126.3143|97.7857|96.2842|97.4103|113.0823|120.3083|117.3053|121.5283|56.025|56.4942|56.7758|42.9807|37.4438|37.5377|42.2299|38.4761|46.8283|33.9716|39.0392|35.9423|36.5992|30.4055|12.7628|8.0246|6.2876|2.6286|1.3607|2.4493|1.9238|1.7267|3.2189|3.86|4.04|3.53|2.48|1.37|2.08|1.62|1.025|0.8|1.07|0.96|0.77|0.53|0.598|0.59|0.74|0.8|0.686|0.76|0.96|1.12|2.15|2.72|4.4|5.16|2.08|5.12|3.98|5.12|7.24|9.59|5.83|6.3|
2022-02-13 18:59:00|new_0222_0312|CMBM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.96|7.76|5.05|7.36|17.92|24.95|43.74|49.98|37.4|25.8|
2022-02-13 18:59:01|new_0222_0313|CTKB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.18|21.41|16.32|
2022-02-13 18:59:02|new_0222_0314|URG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.92|0.72|0.5301|0.48|0.82|0.86|0.75|0.8089|0.79|0.9099|2.57|1.61|1.54|0.99|0.92|1.25|0.8696|1|0.8448|0.94|1.19|1.06|1.24|1.55|1.11|1.01|0.8857|1|0.87|0.5725|0.6248|0.5|0.56|0.5|0.5438|0.7038|0.555|0.5801|0.718|0.5801|0.6899|0.8102|0.6178|0.8241|0.9299|0.5999|0.5731|0.2899|0.4966|0.515|0.83|1.15|1.33|1.74|1.28|
2022-02-13 18:59:04|new_0222_0315|TSHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4|26.54|20.3|21.2|18.62|11.65|
2022-02-13 18:59:05|new_0222_0316|NMTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3|1.67|1.75|1.2|0.4915|0.7|0.5898|24.35|20.91|7.44|2.4|1.8|1.14|1.06|0.5557|0.42|0.5383|0.815|0.889|1.17|1.1|1.3|0.941|
2022-02-13 18:59:06|new_0222_0317|OSW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5677|15.4632|15.5131|16.8|4.06|5.06|6.06|9.7|10.19|9.39|10.01|10.23|
2022-02-13 18:59:06|new_0222_0318|BASE|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.16|40.32|23.43|
2022-02-13 18:59:07|new_0222_0319|APR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.54|27.93|28|37.15|32.6|
2022-02-13 18:59:08|new_0222_0320|REKR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|1.905|4.59|3.4|1.63|1.21|0.55|0.6633|2|2.43|3.01|3.2|3.95|5.54|8.01|19.77|11.22|11.8|6.6|
2022-02-13 18:59:08|new_0222_0321|TRIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:09|new_0222_0322|PCVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.61|49.38|26.57|19.75|22.51|25.37|23.79|
2022-02-13 18:59:09|new_0222_0323|SKYT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|28.65|27.2|16.22|
2022-02-13 18:59:10|new_0222_0324|CRTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.65|39.8|24.65|60.01|44.08|46.3|50.32|28.33|33.92|54.36|92|12.21|
2022-02-13 18:59:11|new_0222_0325|NAPA|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.78|18.71|21.97|19.34|19.96|
2022-02-13 18:59:11|new_0222_0326|TMCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.36|31.26|26.9|18.64|
2022-02-13 18:59:12|new_0222_0327|EVCM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.57|16.49|15.75|
2022-02-13 18:59:12|new_0222_0328|SGHT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.97|22.7|17.57|
2022-02-13 18:59:13|new_0222_0329|RVMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|21.91|31.57|34.8|39.59|45.88|31.74|27.51|25.17|
2022-02-13 18:59:14|new_0222_0330|ZYXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6753|19.5671|21.9152|4.1091|0.0124|1.2083|0.993|0.1761|0.1272|0.1228|0.1932|0.3424|0.225|0.1908|0.1712|0.137|0.1565|0.2055|0.3962|0.6261|0.6359|0.7387|0.8169|2.5388|0.8071|0.5626|0.4109|0.4892|0.5381|0.4452|0.269|0.2446|0.2984|0.3669|0.4403|0.3865|0.3038|0.3913|0.4129|0.3913|0.3424|0.2837|0.2352|0.1223|0.1321|0.2179|0.2976|0.1356|0.1401|0.1313|0.1662|0.1576|0.3414|0.2976|0.2617|0.1837|0.2854|0.2689|0.4027|1.6544|2.5648|3.02|3.0288|2.7136|2.4598|4.046|9.9083|8.5461|6.8603|9.2609|21.8846|15.339|12.7585|13.262|13.9993|10.6006|9.1351|
2022-02-13 18:59:16|new_0222_0331|AWH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.5|66|68|27.51|30.8|35.8|53|100.8|123.5|114.1|81|70|36.7|41.6|30.3|19.2|18.6|15.5|17.5|12|15.003|9.2|15.1|9.2|10|7.7|4.29|2.41|1.24|0.31|0.65|0.08|11|21.5|29.25|12.7|5.46|6.56|4.55|3.91|3.01|1.1|1.77|2.18|1.64|1.44|1.17|2.78|2.48|2.33|3.09|2.87|1.82|1.44|1.85|2.07|2.01|1.75|1.48|1.25|1.38|1.07|2.22|1.79|1.63|2.05|1.34|0.8969|0.7198|0.368|1.15|0.9901|0.4848|0.95|0.8999|4.61|3.25|6.56|6.57|5.57|3.2|1.91|
2022-02-13 18:59:19|new_0222_0332|ERAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21|21.22|15.58|
2022-02-13 18:59:19|new_0222_0333|CRBU|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2|23.87|15.09|
2022-02-13 18:59:20|new_0222_0334|BEEM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5|25.5|21.5|20.5|29.05|18.65|13.5|11.65|12.5|9|7.5|8.5|9.98|10.5|8.25|8.25|7.99|9.5|7.305|7.25|6.75|5.53|7.5|5.5|8|8|8.25|7.8|6.4305|5.345|7.5057|8.25|18.65|12.5|9.005|9.95|9.05|5.11|5.54|4.66|7.59|9.97|11.7|73.78|37.41|37.83|27.37|21.06|
2022-02-13 18:59:22|new_0222_0335|MLNK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.74|22.36|21.58|
2022-02-13 18:59:22|new_0222_0336|SOLY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:23|new_0222_0337|CDAK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.62|32.3|15.08|18.53|16.33|11.14|
2022-02-13 18:59:23|new_0222_0338|PACK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.71|9.72|10.05|10.25|8.73|5.97|8.2|6.53|7.62|9.36|12.29|20|24.23|28.68|37.77|
2022-02-13 18:59:24|new_0222_0339|INDT|total_return_price|1.93537604457|||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4897|14.9652|11.8035|12.9628|14.3328|10.1173|10.3281|8.8526|9.6957|9.2742|9.2742|9.6957|10.5389|10.9604|10.9604|14.1221|14.4846|12.6466|11.8457|12.5623|13.7848|11.5421|11.7023|9.4344|10.4714|11.3735|12.5707|22.7639|21.162|18.9699|22.2581|22.14|20.2346|21.0777|19.9732|25.7991|26.4314|25.3017|26.1364|29.9303|31.0938|29.0619|30.147|28.1195|28.0263|26.827|30.0052|26.7029|22.841|26.5459|25.2783|26.1027|23.6532|23.0503|23.9393|26.3178|22.4691|23.6348|23.7773|21.9008|22.4906|25.2695|23.2054|26.0959|26.9244|27.2846|29.1216|26.6266|25.8202|24.4613|24.3979|28.7534|29.2006|28.069|24.273|24.3653|29.2845|29.5429|29.0999|29.2084|28.3233|32.0501|34.3048|35.522|38.508|37.5378|34.7025|34.562|36.0598|34.3331|36.7848|34.9899|39.0388|51.6587|68.5594|62.2031|64.5776|69.8097|74.8486|76.13|
2022-02-13 18:59:28|new_0222_0340|VVNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.66|12.54|17.33|17.08|20.75|14.32|13.2|9.45|9.78|
2022-02-13 18:59:28|new_0222_0341|BVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.18|15.28|17.6|14.16|14.49|
2022-02-13 18:59:29|new_0222_0342|EWTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.5|21.33|16.6|15.28|
2022-02-13 18:59:29|new_0222_0343|NGMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.92|37.99|35.77|61.47|36.72|27.78|
2022-02-13 18:59:30|new_0222_0344|ATEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.79|50|42.13|29.55|28.94|33.35|19.8|24.76|24.55|21.35|23.3|31.65|32.9|30|24.4|34.85|36.71|35.16|46.68|35.6|43.21|45.67|45.34|33.56|39.05|45.19|59.97|59.32|59.41|
2022-02-13 18:59:31|new_0222_0345|INTA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|25.76|25.16|
2022-02-13 18:59:32|new_0222_0346|TPTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.37|38.92|36.9|60.63|42.1|64.59|88.55|120.31|89.5|75.87|69.99|48.61|
2022-02-13 18:59:32|new_0222_0347|IMVT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8|10.02|16.24|13.44|24.35|36.45|48.17|15|10.8|9.03|7.82|
2022-02-13 18:59:33|new_0222_0348|SEEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||900||2812.5||18000||6750|11250|9562.5|12375|8721|6750|18562.5|6750|10687.5|9000|4500|13781.25|18281.25|71437.5|34312.518|87468.75|27281.25|19687.5|22995|11250|11295|21874.5|10800|7920|2749.5|6165|18945|19800|16200|12015|7605|5850|6165|5400|5850|7335|3285|4428|3015|3285|2745|6120|7830|6975|6300|6255|5310|720|477.9|386.55|1260|792|1440|2070.45|837|531|1152|1272|1545|1155|1563|807|981|930|666|762|714|600|687|744|659.97|453|294|561|501|426|315|184.62|123|103.5|39.6|64.2|30.9|52.2|54.3|11.949|13.494|9.036|5.706|3.36|2.27|0.9499|1.36|0.5|1.21|0.6565|1.72|4.27|2.66|2.16|1.65|
2022-02-13 18:59:36|new_0222_0349|QTNT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6|8|9.43|18|16.3995|15|13|15.99|8.81|7.65|7.89|4.88|6.57|7.09|4.86|5.07|4.69|7.9|7.5|6.02|9.01|9.31|8.15|9.51|3.95|7.4|5.21|5.36|3.57|3.91|2.36|2.39|
2022-02-13 18:59:37|new_0222_0350|ALKT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.69|35.67|24.68|20.06|
2022-02-13 18:59:38|new_0222_0351|IAS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.58|20.63|22.21|
2022-02-13 18:59:38|new_0222_0352|LYEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.24|14.8|7.74|
2022-02-13 18:59:39|new_0222_0353|TNYA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.35|20.65|18.95|
2022-02-13 18:59:40|new_0222_0354|ICVX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.85|29.59|22.88|
2022-02-13 18:59:41|new_0222_0355|DNUT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8793|13.9292|18.8753|
2022-02-13 18:59:41|new_0222_0356|APLT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|8.405|9.95|27.28|30.02|38.81|20.76|21.59|18.755|20.78|15.1|8.77|
2022-02-13 18:59:42|new_0222_0357|FLMN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3041|7.2362|7.2513|7.6508|8.4348|5.8995|6.737|6.6218|4.9011|5.798|1.8478|2.7781|2.2464|2.7438|4.1056|4.717|4.6774|4.91|
2022-02-13 18:59:43|new_0222_0358|THRY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.67|7.02|10.26|13.41|16.29|18.9|18.9|18.63|19.215|19.215|19.215|19.215|11.025|10.557|10.557|11.66|24.07|35.5|29.02|41.69|
2022-02-13 18:59:44|new_0222_0359|PRLD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.13|71.55|43.33|28.63|31.25|12.45|
2022-02-13 18:59:45|new_0222_0360|TARS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.44|41.33|32.23|28.98|21.55|22.5|
2022-02-13 18:59:45|new_0222_0361|VINC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.69|9.96|12.4|20.91|19.3|12.99|16.17|10.19|
2022-02-13 18:59:46|new_0222_0362|HYLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.74|9.87|9.99|9.83|27.44|49.83|16.72|10.67|11.65|8.32|5.82|
2022-02-13 18:59:47|new_0222_0363|FTCI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.61|13.31|7.79|7.56|
2022-02-13 18:59:47|new_0222_0364|OTLK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.48|35.2|19.0408|21.2|8|12.32|9.28|7.072|7.04|8|4|7.4|2.05|1.63|0.59|0.5648|1.38|0.72|1.33|2.25|2.49|2.13|1.33|
2022-02-13 18:59:48|new_0222_0365|JANX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.95|21.63|19.73|
2022-02-13 18:59:49|new_0222_0366|PWSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|24.61|16.47|
2022-02-13 18:59:49|new_0222_0367|OUST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|13.5|8.5|12.49|7.32|5.2|
2022-02-13 18:59:50|new_0222_0368|EAR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.65|44.82|49.95|39.91|6.73|5.1|
2022-02-13 18:59:50|new_0222_0369|FORA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.11|12.57|10.32|9.02|
2022-02-13 18:59:52|new_0222_0370|TIL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.08|19.32|17.875|17.11|
2022-02-13 18:59:52|new_0222_0371|IDYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.54|10.06|9.17|8.5|4.12|14.21|11.82|12.66|22.9|21.2|24.89|23.33|
2022-02-13 18:59:53|new_0222_0372|KRUS|total_return_price|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.15|25.94|18.61|15.74|12.12|17.91|29.97|41|52.6|65.49|49.06|
2022-02-13 18:59:54|new_0222_0373|RVP|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.35|7.85|3.4|5.51|4.1|4.62|4.4|3.83|4|8.49|6.59|5.9|6.16|6.07|5.02|4.43|4.1|2.96|4.07|3.7|3.96|3.422|3.4|2.87|3.05|2.58|1.95|1.65|1.4501|1.32|1.298|0.68|0.5899|0.8501|1.65|1.53|1.54|1.61|1.4449|1.7502|1.5899|1.54|1.32|1.12|1.2399|0.9|1.14|0.8104|1.2199|1.44|3.09|2.92|3.67|2.5|2.85|4.74|3.8|3.8|3.75|2.81|2.22|2.58|2.55|0.98|1.12|1.33|0.6|0.665|0.9917|0.735|0.711|0.631|0.851|0.72|0.9102|1.45|1.1855|7.14|6.36|11.65|12.63|11.06|11.39|7.31|
2022-02-13 18:59:57|new_0222_0374|ATER|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.61|7.16|5.4|1.9294|5.61|8.25|17.39|29.5|14.63|9.96|3.81|
2022-02-13 18:59:57|new_0222_0375|HNST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.78|16.19|10.38|8.09|
2022-02-13 18:59:58|new_0222_0376|IMGO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.32|20.03|23.71|
2022-02-13 18:59:59|new_0222_0377|MPLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.99|5.55|9.52|5.63|4.43|
2022-02-13 18:59:59|new_0222_0378|FXLV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.74|14.96|10.89|
2022-02-13 19:00:00|new_0222_0379|GLUE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.28|20.42|
2022-02-13 19:00:00|new_0222_0380|GBOX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.34|0.72|0.48|0.36|0.24|0.126|0.18|0.0606|0.072|0.12|0.06|0.12|0.09|0.24|0.252|0.306|0.21|0.618|0.3906|0.54|0.24|0.3516|0.33|0.4176|0.3294|0.15|0.198|0.15|0.102|0.306|0.36|0.3016|0.1962|0.198|2.202|3|1.98|0.9006|0.78|0.636|0.516|0.24|0.438|1.14|6.24|12.98|12.14|8.69|4.41|
2022-02-13 19:00:04|new_0222_0381|EWCZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.35|28.01|30.35|
2022-02-13 19:00:05|new_0222_0382|OCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.08|5.05|3.82|5.22|7.45|5.9|5.3|6.85|4.95|1.3|2.7|2.45|1.47|3.95|3.99|2.03|2.25|2.45|1.91|1.43|2.22|4.67|5.84|3.61|2.25|
2022-02-13 19:00:07|new_0222_0383|DAWN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.69|22.77|23.73|16.85|
2022-02-13 19:00:07|new_0222_0384|IPSC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.34|25.16|15.86|
2022-02-13 19:00:08|new_0222_0385|NUVL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.25|22.55|19.04|
2022-02-13 19:00:09|new_0222_0386|AFIB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.08|29.8|28.81|13.37|16.98|8.84|3.41|
2022-02-13 19:00:10|new_0222_0387|CTOS|total_return_price|0.0382165605096|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.79|9.67|9.79|9.849|9.9805|10.15|10.37|9.05|4.82|2.85|2.34|3.6|4.24|9.35|10.13|7.75|8.54|7.75|
2022-02-13 19:00:12|new_0222_0388|FRG|total_return_price|0.82721814543|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7096|10.2539|11.3173|11.9021|13.0946|13.2465|15.1378|20.8876|20.6825|26.6678|29.1667|21.9965|22.3086|19.0227|17.1208|14.6714|12.1268|11.2633|10.0451|11.6711|11.8444|11.9421|11.4029|8.6081|8.9614|9.2703|10.2856|8.7317|7.9901|10.3827|10.5328|9.2116|12.3439|21.3157|23.0922|34.1308|36.5991|33.4524|36.9194|46.53|
2022-02-13 19:00:14|new_0222_0389|GLSI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|36.47|34.09|44.94|39.07|24.33|
2022-02-13 19:00:15|new_0222_0390|RNA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.26|28.15|25.52|21.81|24.71|24.63|23.77|
2022-02-13 19:00:16|new_0222_0391|DSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.59|52.89|29.78|12.22|9.705|
2022-02-13 19:00:17|new_0222_0392|NEXI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.91|19.08|16.32|15.14|4.61|
2022-02-13 19:00:18|new_0222_0393|OMGA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|18.85|11.33|
2022-02-13 19:00:19|new_0222_0394|FTHM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.03|15.74|36.04|36.63|32.79|26.7|20.46|
2022-02-13 19:00:20|new_0222_0395|JOAN|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8934|13.3828|15.1611|10.1188|10.69|
2022-02-13 19:00:21|new_0222_0396|LVO|total_return_price|0.268241834607||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|9|6.9|6.75|8.925|13.35|||15.6|60|||90|4.4|3.8|3.7|5.36|2.85|5.38|4.91|2.68|1.76|1.58|1.74|3.21|2.23|4.11|4.14|3.47|2.79|0.97|
2022-02-13 19:00:23|new_0222_0397|COOK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.21|20.93|12.16|
2022-02-13 19:00:23|new_0222_0398|PPTA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.98|39.269|38.2|25.435|33.5|22.2|12.818|6.63|8.69|6.7|7.56|7.91|5.629|3.9|3.5|2.991|2.3|2.329|3.075|6.368|6.8392|5.808|5.945|5.546|5.2|4.53|7.22|7.607|6.45|6.2|6.211|4.81|4.85|4.855|3.291|5.061|10.8|9.5|6.17|7.58|4.94|4.43|
2022-02-13 19:00:25|new_0222_0399|ADN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.69|9.84|9.94|10.01|10.13|10.15|10.25|10.39|16.18|15.48|9.79|8.7|7.19|
2022-02-13 19:00:26|new_0222_0400|DSGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9|19.89|14.69|21.41|
2022-02-13 19:00:26|new_0222_0401|UAVS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3267128.9063|1811533.875|772230.4688|519414.0938|251865.9375|147317.8125|142565.625|52274.0625|57026.25|42769.6875|19959.1875|475.2188|2376.0938|4752.1875|475.2188|475.2188|1900.875|23760.9375|4752.1875|9504.375|4752.1875|4752.1875|4752.1875|3801.75|475.2188|475.2188|||18.75|2343.75|2062.5|1781.25|2062.5|2062.5|1968.75|1875|450|525|300|356.25|243.75|106.875|150|56.25|150|322.5|281.25|217.5|243.75|288.75|262.5|247.5|172.5|183.75|187.5|221.25|176.25|177.1875|197.5|150.5|60|37|32.5|12.9975|8.25|6.25|7.25|7.0025|8.75|8.27|6.5075|7.5575|5.6|0.36|2.04|1.69|0.5722|0.4999|0.2914|0.2853|0.4199|0.3423|1.26|2.71|6.38|7.75|5.34|3.01|1.62|
2022-02-13 19:00:28|new_0222_0402|IMRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.59|26.55|16.17|
2022-02-13 19:00:29|new_0222_0403|ASXC|total_return_price|0||||||||||||||||||||||||||||||||||771.875|853.125|1015.625|1198.47|1076.595|1401.595|853.125|1137.5|1340.625|2396.875|4021.875|5768.75|3900|3656.25|4753.45|5281.25|8287.5|7353.45|7556.25|9100|11456.25|12837.5|13000|5890.95|5931.25|3778.45|2072.2|1015.95|304.85|304.85|223.6|146.25|223.47|235.625|503.75|723.125|528.125|536.25|182.845|195|201.5|214.5|148.85|133.9|74.1|44.2|44.85|45.5|49.4|45.5|46.8|47.45|47.45|48.75|48.75|63.05|113.75|143|136.5|169|162.5|123.5|91|110.5|104|208|299|195|169|72.8|78|65|71.5|61.75|81.25|68.25|110.5|130|110.5|72.8|59.8|39|39|58.5|37.7|20.8|14.3|30.55|23.4065|86.45|107.25|121.55|65.52|56.68|37.83|38.09|39|29.38|32.24|55.25|15.86|21.97|16.9|15.73|9.23|18.59|25.09|22.1|56.68|75.4|29.38|30.94|17.68|8.0574|1.47|0.3518|0.541|0.3474|0.625|3.25|3.17|1.85|1.11|
2022-02-13 19:00:32|new_0222_0404|INNV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.79|21.31|6.61|5|
2022-02-13 19:00:33|new_0222_0405|GTBP|total_return_price|0|6693750|8606250|6215625|5737500|6534375|6693750|5259375|3984375|4781250|3825000|4143750|3187500|5259375|5259375|3825000|3665625|8128125|7490625|7171875|3506250|3187500|4143750|4303125|3825000|3585937.5|3665625|6056250|4462500|4462500|3665625|2550000|2231250|4781250|4462500|3825000|8128125|3107812.5|3187500|3665625|4462500|4940625|4940625|5100000|4303125|4940625|3665625|3745312.5|2231250|2709375|4143750|3586575|2231250|2390625|2311575|1972425|1593750|1235475|877200|796875|538050|757350|956250|836400|3665625|1992825|1355325|956250|2032350|6375000|2630325|1394850|478125|358275|204000|102000|165750|272850|280500|204000|191250|191250|395250|484500|739500|854250|816000|777750|701250|446250|408000|471750|331500|433500|433500|267750|261375|267750|191250|153000|90525|153000|38250|38250|47302.5|54825|127500|218025|269025|216750|159375|151725|184875|151725|108375|60562.5|31875|43350|33150|38250|25372.5|19125|3315|14152.5|3952.5|6375|6375|19252.5|38250|68850|27922.5|24480|16320|2652|1836|943.5|475.32|64.77|86.7|86.02|75.65|32.47|28.39|35.666|11.05|5.78|3.995|2.3205|1.377|2.601|2.38|2.975|7.208|6.84|15.5|6.74|3.05|
2022-02-13 19:00:37|new_0222_0406|CVRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28|16.54|12.23|
2022-02-13 19:00:37|new_0222_0407|AVTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.38|3.88|3.31|2.39|4.7|0.88|0.7|0.573|0.8501|3.2|4.44|4.64|4.55|3.15|5.48|4.9|3.73|5.5|2.61|2.57|2.25|2.75|2.9|3.29|2.33|1.69|
2022-02-13 19:00:38|new_0222_0408|GRPH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.73|16.39|12.43|
2022-02-13 19:00:39|new_0222_0409|TVTX|total_return_price|0.231654676259|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|3.87|3.96|4.59|1.71|0.18|0.585|0.279|0.207|0.045|0.045|0.045|0.009|0.018|0.018||0.018|0.0045|0.0036|0.0018|0.0027|0.0036|0.0036|1.35|1.35||0.9|0.9|0.9|0.9|0.9|0.9|0.9||||2.01|5.6|7.45|5.75|7|20.4|13.24|10.89|9.34|23.96|22.31|33.03|19.68|13.39|14.39|18.4|19.91|18.14|19.64|20.76|23.89|21.8|26.85|28.58|24.67|22.63|19.04|20.17|11.49|14.59|15.66|20.1|21.51|24.32|24.65|13.76|26.75|27.97|
2022-02-13 19:00:41|new_0222_0410|ABSI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.48|11.63|8.2|
2022-02-13 19:00:41|new_0222_0411|SNEX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||2.2539|1.785|1.785|2.2539|3.0053|3.099|3.0053|2.16|2.348|2.63|3.663|3.461|2.893|2.893|1.343|1.188|3.75|5.7955|6.1932|7.1591|8.5|5.4375|4.75|2.2813|2.875|2.35|1.02|0.6025|1.5|1.05|0.82|2|2.16|2.25|3.1|5.26|6.96|9.75|7.45|7.5|7.8|6.2|7.25|9.24|10.1485|14.34|19.55|28.29|20.18|22.65|25.97|26.1399|21.93|29.98|19.86|9|10.6|13.91|16.51|15.09|14.98|16.2|18.15|23.43|25.63|23.61|20.735|23.74|21.69|18.69|19.26|17.71|17.72|17.52|20.01|18.44|18.8|19.57|17.32|20.19|29.73|36.3|24.71|33.28|27.21|26.74|39.36|41.42|36.55|37.83|37.86|42.04|42|52.91|48.41|35.38|38.76|36.99|42.29|49.29|34.49|51.93|51|53.89|65.96|63.66|65.71|58.84|
2022-02-13 19:00:44|new_0222_0412|MCBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2338|5.9375|7.4045|8.8411|8.8698|9.8949|11.7862|15.0671|12.6582|12.6582|12.7509|14.4897|16.4557|11.3665|12.9968|11.8677|14.018|15.0818|17.3278|20.4961|27.4295|
2022-02-13 19:00:45|new_0222_0413|CSPR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:00:45|new_0222_0414|NPCE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.16|23.79|15.85|10.08|
2022-02-13 19:00:46|new_0222_0415|KRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.45|20.37|21.03|20.21|
2022-02-13 19:00:46|new_0222_0416|AKYA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.44|19.34|13.96|15.31|
2022-02-13 19:00:47|new_0222_0417|TALS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.07|14.69|13.56|15.29|
2022-02-13 19:00:47|new_0222_0418|TLMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.06|7.84|6.29|5.69|2.26|1.28|
2022-02-13 19:00:48|new_0222_0419|TKNO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|24.89|20.48|
2022-02-13 19:00:48|new_0222_0420|AVTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.83|20.98|11.79|
2022-02-13 19:00:49|new_0222_0421|SNPO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.05|16.67|21.08|
2022-02-13 19:00:49|new_0222_0422|MXCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.63||||6.1324|5.85|5.85|12.21|10.19|
2022-02-13 19:00:50|new_0222_0423|CYT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4|17.55|11.37|
2022-02-13 19:00:51|new_0222_0424|BMEA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.95|15.61|11.97|7.45|
2022-02-13 19:00:52|new_0222_0425|BDSX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.43|20.16|20.31|13.21|8.22|5.29|
2022-02-13 19:00:52|new_0222_0426|ANGN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.34|18.07|13.02|9.77|2.9|
2022-02-13 19:00:53|new_0222_0427|IBEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.99|15.38|18.7|22|19.52|17|12.89|
2022-02-13 19:00:53|new_0222_0428|COGT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.44|56.48|49.32|16.2|16.24|8.96|6.8|2.938|1.6684|1.84|9|11.11|8.34|8.02|8.44|8.22|
2022-02-13 19:00:54|new_0222_0429|XPOF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.72|12.69|20.44|
2022-02-13 19:00:55|new_0222_0430|OMIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27|27.48|11.19|11.56|
2022-02-13 19:00:56|new_0222_0431|ABOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.48|14.86|6.76|
2022-02-13 19:00:56|new_0222_0432|RXST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16|12.67|11.25|
2022-02-13 19:00:57|new_0222_0433|SFT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.95|10|10.06|12.96|12.1|8.78|8.06|8.42|7.35|3.31|
2022-02-13 19:00:57|new_0222_0434|RPID|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.19|18.47|10.64|
2022-02-13 19:00:58|new_0222_0435|DIBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.81|12.4|12.51|
2022-02-13 19:00:58|new_0222_0436|WEBR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2127|17.5388|12.93|
2022-02-13 19:00:59|new_0222_0437|ZVIA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.31|11.51|7.05|
2022-02-13 19:00:59|new_0222_0438|NEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.14|14.82|15.07|16.49|18.53|14.26|13.74|12.48|7.99|10.89|6.93|6.09|6.7|1.04|2.45|1.87|3.35|3.69|4.84|4.82|3.7|
2022-02-13 19:01:00|new_0222_0439|HQI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9359|1.8717|1.7548|4.3284|3.3925|4.2114|6.5511|3.9634|2.2227|2.2812|5.2643|4.0944|3.5095|2.4099|2.9246|2.4567|4.9133|5.2643|5.1473|7.136|8.1889|8.7726|8.5106|7.9549|6.9021|5.3813|4.5624|4.6794|4.4454|4.2114|4.5039|4.0009|5.042|5.7517|5.5567|5.509|5.4008|3.6774|3.8312|5.3325|7.0153|6.9118|5.82|6.0342|7.5617|10.0414|18.1488|19.7509|19.0983|20.24|
2022-02-13 19:01:03|new_0222_0440|HOWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.1|17.44|17.16|11.91|
2022-02-13 19:01:03|new_0222_0441|TERN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.65|22|12.26|10.42|7.07|
2022-02-13 19:01:04|new_0222_0442|KLDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.23|14.01|12.64|8.61|5.02|6.15|7.43|10.19|9.24|7.26|7.59|5.44|2.58|
2022-02-13 19:01:05|new_0222_0443|LSF|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.87|47.32|37.47|29.87|19.08|13.04|
2022-02-13 19:01:05|new_0222_0444|KLTR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.91|10.29|3.37|
2022-02-13 19:01:06|new_0222_0445|PECO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.2346|16.5498|21.0809|30.3729|32.9507|
2022-02-13 19:01:07|new_0222_0446|RAIN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.37|15.54|14.96|12.88|
2022-02-13 19:01:07|new_0222_0447|OTRK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2639.6064||2639.6064||17399.28|17640|14928|7464|9528|14952|17808|13440|16560|14280|17160|16464|14832|21888|16200|19992|15432|7032|3720|5808|4560|960|480|627.84|1629.36|1079.28|600|600|144|252|144|31.2|27|12|15|11.7|7.5|7.62|6.282|8.04|7.02|6.12|5.28|11.4|11.94|11.82|11.7|8.1|4.2|2.55|3.24|3.4794|5.34|6.84|10.5|4.35|4.98|3.49|4.59|7.9|12.86|9.89|12.23|19.13|16.5|16.58|14.2|22.08|60.25|78.09|29.86|34.42|10.37|6.63|
2022-02-13 19:01:10|new_0222_0448|KRON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.09|29.87|29.27|23.95|20.96|13.59|
2022-02-13 19:01:10|new_0222_0449|AVO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.19|19.23|20.2|19.37|18.99|14.27|
2022-02-13 19:01:11|new_0222_0450|RLYB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17|17.58|9.54|
2022-02-13 19:01:11|new_0222_0451|ORIC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.45|33.73|25.01|33.85|24.5|17.69|20.91|14.7|
2022-02-13 19:01:12|new_0222_0452|CLNN|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.01|12.78|11.24|6.83|4.1|
2022-02-13 19:01:12|new_0222_0453|VERA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|13.26|17.35|26.72|
2022-02-13 19:01:13|new_0222_0454|TH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.75|9.8|9.79|10.085|9.77|9.13|6.56|5|1.99|1.69|1.2|1.6|2.51|3.71|3.77|3.71|
2022-02-13 19:01:14|new_0222_0455|CNVY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.38|8.4|8.36|
2022-02-13 19:01:14|new_0222_0456|LABP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.48|9.63|11.55|14.6|4.8|
2022-02-13 19:01:15|new_0222_0457|XPRO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.26|179.82|162.3|152.52|142.62|112.2|99.6|112.2|113.04|91.98|97.44|97.68|86.64|72.36|74.34|61.44|47.46|46.08|40.32|32.82|45.06|50.94|31.68|37.26|31.56|28.86|31.02|15.54|13.38|9.24|16.62|21.3|18.18|17.4|14.19|
2022-02-13 19:01:16|new_0222_0458|AVIR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.34|41.78|61.75|21.48|35.06|8.94|
2022-02-13 19:01:16|new_0222_0459|ELYM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|17.98|10.46|
2022-02-13 19:01:17|new_0222_0460|GAN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|25.45|16.9|20.28|18.2|16.44|14.87|9.19|
2022-02-13 19:01:18|new_0222_0461|NLTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.73|9.08|6.66|7.25|8.22|6.94|17.25|12.54|8.79|6.37|14.39|16.02|16.36|14.14|14.12|11.82|14.17|2.34|2.92|2.07|2.695|2.38|3.2|12.32|11.38|16.6|11.8|14.31|11.96|9.37|7.31|5.37|
2022-02-13 19:01:19|new_0222_0462|IBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.64|11.39|17.23|8.5|6.07|7.85|6.11|3.6|7.6|5.55|4.55|3.8|3|3.69|1.1|1.58|1.06|1.16|3.79|2.88|12.28|7.18|13.38|24.66|14.54|10|6.18|
2022-02-13 19:01:20|new_0222_0463|ARQT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.8|29.8|30.24|29.3|28.13|28.93|27.29|23.89|20.74|
2022-02-13 19:01:20|new_0222_0464|OB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.62|14.8|14|
2022-02-13 19:01:21|new_0222_0465|PRAX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35|55.02|32.76|18.28|18.49|19.7|
2022-02-13 19:01:22|new_0222_0466|HOOK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.15|6.5|7.53|11.94|7.905|11.62|9.66|11|13.34|9.17|6.31|2.4|
2022-02-13 19:01:22|new_0222_0467|FSBC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8901|23.7375|23.679|29.8521|
2022-02-13 19:01:23|new_0222_0468|NGM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.57|14.64|13.95|18.49|12.33|19.74|16.11|31.44|29.07|19.72|20.41|17.39|
2022-02-13 19:01:24|new_0222_0469|RXDX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.26|24.56|23.71|39.54|
2022-02-13 19:01:24|new_0222_0470|PSNL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.93|14.16|9.68|8.3|12.97|22.12|38.52|24.61|25.3|18.32|13.45|
2022-02-13 19:01:25|new_0222_0471|PRTH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.07|10.09|10.12|10.29|10.36|10.59|10.115|6.4|6.64|7.92|4.93|2.6|1.98|2.59|2.75|7.02|7.19|7.77|6.69|7.3|
2022-02-13 19:01:26|new_0222_0472|ALTG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.73|9.92|10.08|4.4|8.7|7.42|9.87|13.22|13.29|14.09|14.73|
2022-02-13 19:01:27|new_0222_0473|FDMT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.45|43.38|24.08|26.97|21.94|
2022-02-13 19:01:27|new_0222_0474|STGW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||7.014|8.016|5.511|4.2605|6.012|5.0833|6.75|6.5|5.8333|5|4.4167|4.3333|6.2087|6.3753|5|6.1253|6|8.2083|6.9583|5.5833|7.75|5.875|6.0833|5.0417|4.5|6.1933|1.4|2.2667|2.6333|3.0747|2.4793|2.8467|2.8267|5.1327|6.66|7.64|10.4333|7.9933|8.4533|7.1667|6.3467|5.64|4.7933|4.2667|5.6933|5.46|4.8267|4.9333|5.1533|5.8333|7.2267|6.4933|4.8467|4.7867|4.48|2.0267|2.2|3.6733|4.96|5.56|6.9|7.12|8.9267|11.5133|11.18|12.04|9.6133|9.0133|7.4133|7.56|8.2267|7.5333|10.78|12.0267|18.6547|25.51|22.82|21.49|19.19|22.72|28.35|19.7|18.43|21.72|23.6|18.29|10.72|6.55|9.4|9.9|11|9.75|7.2|4.6|4.15|2.61|2.25|2.52|2.82|2.78|1.45|2.08|1.61|2.51|3.12|5.85|7.67|8.67|
2022-02-13 19:01:29|new_0222_0475|VIRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7|9.25|11.34|8.02|3.65|
2022-02-13 19:01:30|new_0222_0476|RIDE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.74|9.72|9.9|9.92|10.4|10.3|26.95|21.98|11.58|11.33|7.19|3.81|
2022-02-13 19:01:30|new_0222_0477|DNAY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22|11.13|10.8|
2022-02-13 19:01:31|new_0222_0478|CURI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9|9.81|10.05|9.96|13.95|13.55|13.64|10.54|5.93|
2022-02-13 19:01:31|new_0222_0479|CURV|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.35|15.04|9.2|
2022-02-13 19:01:32|new_0222_0480|XGN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.49|25.4|15.94|12.41|10.84|13.2|17.5|14.99|13.6|11.63|
2022-02-13 19:01:33|new_0222_0481|ZY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.38|40.01|13.17|6.69|
2022-02-13 19:01:33|new_0222_0482|CSSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.1679|6.8904|8.625|6.8233|9.3342|9.62|8.4|8.01|7.49|9.6|7.95|6.25|6.95|14.39|19.28|23.98|46.02|23.79|13.36|
2022-02-13 19:01:34|new_0222_0483|IMPL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|8.85|12.18|8.63|
2022-02-13 19:01:35|new_0222_0484|FHTX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.98|20.27|13.18|10.67|13.93|22.87|
2022-02-13 19:01:35|new_0222_0485|CGEM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.01|41.67|25.75|22.57|15.43|
2022-02-13 19:01:36|new_0222_0486|PLM|total_return_price|0.842199374162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5919|2.1059|2.1059|2.3489|1.0773|0.7695|0.729|0.243|0.3645|0.3483|0.405|0.324|0.648|4.6169|5.0218|4.9409|4.8599|4.2119|4.6168|6.6418|10.6917|20.9783|27.5391|21.3023|24.7042|24.1372|33.4519|28.4301|30.374|25.1092|29.1591|28.1871|8.3508|6.3988|6.1558|10.0437|21.8693|18.2244|17.7384|11.0148|13.3646|16.0375|15.9565|14.6605|10.6107|9.8007|8.7477|8.9097|8.6667|9.5577|9.1527|7.229|6.5166|13.0313|12.0801|11.0338|10.0826|12.2703|12.0801|8.8936|9.3216|7.7046|8.613|7.229|7.8711|7.1805|6.7002|6.2778|6.5337|8.5607|7.5619|8.418|8.7937|6.4414|5.3647|4|3.026|2.335|2.388|4.067|3.63|3.07|2.96|3.36|3.15|2.51|
2022-02-13 19:01:38|new_0222_0487|VOR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.96|43.1|18.65|15.68|11.62|
2022-02-13 19:01:39|new_0222_0488|VMD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0068|2.4955|3.2|5.0194|3.6553|4.9039|6.7|7|6.2|4.76|10.22|9.04|7.95|9.77|7.43|5.7|5.6|
2022-02-13 19:01:39|new_0222_0489|KNTE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.78|31.16|23.28|23.02|17.72|
2022-02-13 19:01:40|new_0222_0490|FBRX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.58|48.51|36.41|34.27|33.62|2.96|2.14|
2022-02-13 19:01:41|new_0222_0491|MDVL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|15.05|14|12.25|2.92|1.4|
2022-02-13 19:01:41|new_0222_0492|GNLN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.05|9.95|3.48|3.2|2.16|3.98|2.15|3.95|4.09|4.82|2.46|0.9402|
2022-02-13 19:01:42|new_0222_0493|RPHM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|9.33|7.45|8.55|
2022-02-13 19:01:42|new_0222_0494|XL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.73|8.98|8.33|6.16|3.31|
2022-02-13 19:01:43|new_0222_0495|YELL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||135000|135937.5|103125|92812.5|93750|99375|97500|107812.5|139687.5|167812.5|244218.75|188437.5|143437.5|139218.75|101250|143437.5|130312.5|133125|124218.75|126093.75|138281.25|110625|113437.5|152695.3125|128437.5|142350|152550|188250|197925|243000|221310|188932.5|180750|174675|223650|271275|252468.735|298950|351675|420000|438450|381000|310650|341100|285450|315825|277800|282975|301650|276000|204900|128175|98400|111525|89700|21525|33675|12975|33375|6298.5|4078.5|1125|1875|1116|522|339|14.7|9.97|6.63|7.04|6.77|6.75|7.55|28.75|16.88|17.37|22.5|28.11|20.32|22.49|17.96|12.98|13.26|14.18|9.32|8.8|12.32|13.28|11.01|11.12|13.8|14.38|8.83|10.05|8.98|3.15|6.69|4.03|3.02|2.55|1.68|1.85|3.92|4.43|8.79|6.51|5.65|12.59|
2022-02-13 19:01:46|new_0222_0496|ATCX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.65|9.72|9.8338|10.06|10.132|9.2|6.5438|9|7.13|9.89|9.61|10.2|8.01|
2022-02-13 19:01:47|new_0222_0497|MIRM|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.78|9.61|25.18|13.99|20.8|19.36|19.54|18.99|17.5|18.75|15.93|
2022-02-13 19:01:48|new_0222_0498|BLFY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.38|13.79|14.63|
2022-02-13 19:01:48|new_0222_0499|ALTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.7777|176.8323|176.8323|177.0144|178.1071|180.1613|185.7559|147.0567|111.4535|67.9284|51.9024|52.8129|14.2049|10.9268|10.0254|40.9938|49.0349|60.5781|64.206|62.3|
2022-02-13 19:01:49|new_0222_0500|ATOS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||820.8|789.12|2034.54|882|1011.6|417.6|325.8|275.4|243|232.02|324|203.4|134.1|61.578|63|52.02|24.36|16.44|13.08|6.2412|5.0988|2.7|0.5|2.41|1.63|0.92|3.75|2.23|2.05|1.655|1.1|4.04|2.31|0.8942|2.05|7.22|3.28|1.66|
2022-02-13 19:01:50|new_0222_0501|CRMD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.85|12|7.9|8.85|9|7.1|4.85|1.25|2.35|1.1|1.308|3.48|4.35|4.9|4.3865|6.2|13.15|9.6|9.4|9.25|49.2|24.25|9.95|10.2|12.15|9.9|13.2|8.05|7.9|2.351|2.4|2.7|0.907|1.1|3.679|6.35|9.45|7.71|7.59|7.28|3.59|6.3|5.9|7.46|8.99|7.15|4.72|4.65|
2022-02-13 19:01:52|new_0222_0502|SERA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|11.11|6.87|
2022-02-13 19:01:52|new_0222_0503|GMTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|13.55|6.47|4.04|2.91|
2022-02-13 19:01:53|new_0222_0504|PRTG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.045|112.5338|284.0852|187.5563|762.7288|250.075|108.0324|68.7206|22.0066|14.0042|61.0183|36.0108|16.0048|23.0069|6.0018|28.0084|4.5014|4.5014|130|154|95|205|130|45|163|91|65|130|20.5|56|55|25|26|24|40|22.5|18|23|24|17|7|8.5|9.5|22|32|44|28|22|17.5|8|14|7|6|3|3|5|7|13.88|23.5|28|15.5|14.89|10|12|8.9|12|30.5|15.1|9.47|10.07|13.5|12.01|14|19.99|32|56.8|52.54|7.1|13.55|9.5|12.4|11|8.5|10|9.4|8.5|10.4585|9.75|15.85|32|22.75|19.74|11.36|
2022-02-13 19:01:55|new_0222_0505|FNCH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.15|14.07|13|9.97|
2022-02-13 19:01:56|new_0222_0506|IKNA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.25|14.04|12.62|12.54|
2022-02-13 19:01:56|new_0222_0507|OYST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.78|24.44|35|28.88|21.11|18.82|18.28|17.19|11.85|18.26|
2022-02-13 19:01:57|new_0222_0508|DMS|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6|9.68|9.722|9.7|10.01|10.23|10.225|10.36|10.2|10.38|7.29|11.61|12.17|9.98|7.34|4.51|
2022-02-13 19:01:57|new_0222_0509|REPX|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||54.3851|54.3851|54.3851|408.0027|979.3241|584.8686|1196.9516|1795.3949|1829.4425|1523.393|1244.574|1278.5075|1305.7654|1441.7772|1156.141|1060.967|639.2538|632.5128|666.4463|666.4463|720.9457|1156.141|945.3197|992.9258|958.9215|1332.9688|1245.9178|1465.7217|1039.7156|946.027|672.9588|319.9125|331.338|125.6799|108.5417|114.2545|97.1163|85.6908|55.9847|43.4167|27.4211|29.7062|28.5636|28.5636|55.9847|45.7018|134.8203|147.3883|92.5461|79.9781|86.8334|74.2654|76.5505|57.1501|69.124|304.8309|116.5396|70.8378|58.2812|63.4112|57.1272|51.4145|53.9852|51.5288|49.1294|72.2088|133.6777|84.5483|85.6908|81.3149|125.6799|91.0608|82.3775|68.5641|73.8084|58.8525|47.9869|44.5592|58.0413|50.3862|53.6996|29.4777|26.05|30.5059|26.29|13.7105|15.4244|8.5691|13.3678|7.9978|4.4559|7.7693|7.655|9.1404|8.1121|8.512|13.2535|10.853|11.7682|9.5402|7.0161|5.5996|5.1415|6.3183|9.3963|14.1676|24.7551|27.8838|22.8951|19.058|
2022-02-13 19:02:00|new_0222_0510|APG|total_return_price|0.199335548173|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.62|9.5|9.6|9.8|9.1|9|9|8.6|9.8|7.05|10.4|13.78|13.89|20.68|21.29|22.93|21.4|21.26|
2022-02-13 19:02:01|new_0222_0511|BNL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.8287|18.7083|17.7255|22.9223|24.5438|24.82|
2022-02-13 19:02:02|new_0222_0512|OPCH|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||52.5|58|20|25.5|57.5|39.252|19|16|19|12.5|13.5|9.252|9.752|8.5|9.752|17.252|10.5|7.376|3.5|10.124|24|42|71.2|66|48.36|37.8|23.2|29.68|26.08|30|28.12|30.428|34.8|23.04|25.44|24.12|24|26|30.16|28.84|21.48|12.08|13.84|12.52|19.2|25.68|30.92|27.04|10.36|11.92|8.88|9.36|23.68|27.04|33.44|31.96|20.96|20.64|20.92|18.68|25.96|25.44|21.84|27.16|29.72|36.44|43.08|50.84|66|35.12|29.6|27.92|33.36|27.64|27.96|17.72|14.52|7.48|7|8.56|10.2|11.56|4.16|6.8|10.86|11|11.64|9.84|11.72|12.4|14.28|8|10.4|12.8|14.92|9.47|13.88|13.37|15.64|17.74|21.87|24.26|28.44|
2022-02-13 19:02:05|new_0222_0513|ASO|total_return_price|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.7|21.5|30.81|37.05|42.78|38.9|
2022-02-13 19:02:06|new_0222_0514|DBRG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5148|6.5099|8.0777|8.5217|6.8811|5.1861|4.8285|4.6738|4.2928|5.3958|6.5699|9.7122|10.7787|9.9229|9.2007|4.5322|5.1408|5.1174|4.1305|4.7414|4.4651|5.2416|4.5146|1.83|2.4|2.72|4.81|6.39|7.98|6.06|8.12|
2022-02-13 19:02:07|new_0222_0515|BIPC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6608|43.3916|53.2819|70.0387|74.5687|74.1473|59.3667|68.26|
2022-02-13 19:02:07|new_0222_0516|FHI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0559|6.4438|4.3509|4.7544|4.3038|4.4135|4.9518|5.3113|6.6981|9.269|9.956|11.0429|10.7185|12.7992|10.2368|12.7432|13.7719|14.119|11.0675|9.9156|10.7337|11.1595|11.875|11.9568|12.9041|12.608|12.1863|12.7917|11.7786|12.6271|14.0093|15.6745|16.0712|13.0712|14.4613|14.5998|15.8155|16.9507|17.4223|18.6844|17.315|16.4113|14.9181|8.2676|10.926|12.0043|13.4354|14.3761|14.3711|11.996|12.6952|15.0671|15.1805|13.7823|10.2317|8.5297|13.7278|13.0968|12.8578|13.3409|16.2485|18.0345|19.1684|19.4221|18.9691|21.171|20.6741|23.8506|24.2406|25.1814|20.6935|21.0372|21.284|22.2861|22.3956|22.1924|20.7062|22.2977|24.1327|29.6439|27.1218|20.2207|20.5446|21.4172|25.239|27.9558|28.4194|29.1164|16.1264|21.4741|19.3898|27.5592|30.4611|32.5061|31.3394|36.6867|
2022-02-13 19:02:11|new_0222_0517|MLKN|total_return_price|2|1.6098|1.9247|2.2878|2.1828|2.0079|2.6728|3.103|3.56|3.4591|3.5318|3.1085|3.2661|3.7302|3.3848|3.0205|3.3281|2.9053|3.9881|2.3785|3.6222|3.0392|3.0207|3.0972|3.3832|3.0974|3.3479|2.8266|3.0617|3.2397|3.1023|2.9452|3.1472|3.2701|2.886|2.517|3.2398|3.1799|2.6994|2.8288|3.8085|4.4102|4.8403|5.167|5.8412|4.2943|4.4048|4.4512|3.8981|3.8762|4.7286|5.7197|5.8356|5.6315|6.8643|8.651|12.1261|13.2138|19.1549|18.8137|22.7342|20.61|15.2806|15.8651|12.7181|15.13|17.6595|17.1707|15.4124|20.3608|24.1122|17.8634|19.4039|20.4414|17.3294|16.6278|17.722|17.9015|11.8468|15.2777|12.0038|14.8834|18.0206|20.1071|21.672|18.669|19.5854|19.1526|22.6566|22.8133|23.4897|24.089|23.774|23.1348|22.4238|27.9829|30.6815|28.7824|23.2766|22.1|24.0802|20.0928|22.8728|12.036|8.316|11.7578|13.4204|12.586|15.0986|15.9716|13.6307|17.9323|22.4464|20.9337|16.5901|18.0462|17.571|15.4804|16.4595|17.8515|20.3922|23.9909|21.8411|27.4721|24.3822|27.176|25.9482|26.6517|27.2822|24.5282|24.1388|28.3689|23.4763|28.6237|32.7658|29.6725|27.2074|29.1269|31.2319|33.3482|33.4881|30.8693|36.2856|32.2665|35.1426|34.1874|40.9358|46.4603|33.4836|22.5115|23.3036|35.0217|37.8689|47.3833|41.8422|37.94|38.09|
2022-02-13 19:02:14|new_0222_0518|PIPR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8144|46.2379|38.5491|33.7494|40.1294|31.4333|26.2496|24.7903|32.6296|45.9919|47.2306|52.0495|56.1642|51.3708|51.2859|46.0004|41.5632|28.3451|28.2179|36.6934|30.3813|21.8803|32.1375|41.5972|42.4031|34.2839|28.7608|24.7733|29.8553|34.1736|24.7733|17.019|17.2395|23.0765|19.1739|22.822|26.3853|31.7302|25.8763|30.0589|33.3846|37.4994|43.0988|47.6887|49.4194|46.9251|36.8631|31.5521|35.1917|40.3415|30.4746|40.2821|64.0544|53.9535|50.7658|47.2214|74.0915|75.731|69.1235|68.2056|58.7252|66.5069|65.7406|71.5138|74.2521|36.1449|55.7398|66.9393|96.7291|109.0667|127.5324|130.4808|178.51|
2022-02-13 19:02:16|new_0222_0519|CSTM|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.78|15.88|19.18|23.03|28.74|32.39|24.73|16.18|19.19|11.83|6.39|8.19|4.93|4.38|7.16|6.1|6.85|6.9|10.05|10.95|10.3|10.6|12.35|6.88|7.98|9.74|13.06|13.4|5.21|7.68|7.78|13.37|14.72|18.97|19.49|17.96|
2022-02-13 19:02:18|new_0222_0520|ETWO|total_return_price|1.12658227848|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.07|10.28|10.33|10.94|12.74|11.94|12.18|9.29|
2022-02-13 19:02:18|new_0222_0521|COUR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|39.56|31.65|24.44|
2022-02-13 19:02:19|new_0222_0522|AHCO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.75|9.72|9.83|9.99|10.13|10.2|10.66|15.02|16.1|21.18|36.84|34.82|27.88|23.4|23|
2022-02-13 19:02:19|new_0222_0523|MSGE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.7|75|68.49|105.04|81.8|83.97|72.67|70.34|
2022-02-13 19:02:20|new_0222_0524|SVC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||2.8117|2.9522|3.1117|3.1117|3.1873|3.2647|3.7051|3.9127|3.993|4.7077|4.5459|4.9003|4.5325|4.2884|3.6693|4.1161|4.2333|3.5386|3.1624|3.4818|4.0575|4.2855|4.2896|5.1629|5.7363|4.9757|6.279|7.4975|8.1454|7.5823|8.2535|7.3363|7.7041|8.8627|10.8519|12.1979|11.3395|11.6|12.9996|11.4114|12.6927|12.5639|11.9923|13.3062|13.6314|14.9162|15.2761|16.6625|15.0148|14.9775|12.093|13.0981|9.639|8.3702|6.5123|5.5504|5.4995|9.4218|10.9666|11.2921|10.1173|10.9444|11.5125|11.7752|12.5667|11.203|12.3633|14.5059|13.8043|13.5026|13.5623|16.1872|15.766|17.2572|16.7487|18.118|19.4963|17.502|20.5542|22.2118|19.7163|17.8015|18.6672|19.3835|21.4208|22.4665|24.4187|24.6513|23.1611|23.0442|24.5809|21.2403|24.4981|25.1607|21.2593|23.9121|23.1997|24.4603|23.5646|5.3518|7.0387|7.9038|11.4368|11.8158|12.5636|11.1873|8.78|
2022-02-13 19:02:23|new_0222_0525|AMWL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.64|25.33|17.37|12.58|9.11|6.04|
2022-02-13 19:02:24|new_0222_0526|VRE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||2.607|2.4953|2.5024|2.7174|3.1023|3.3115|3.6539|3.8106|4.2099|4.793|5.5477|5.8348|6.2879|7.8014|7.8704|7.4985|6.6842|2.1277|2.257|2.0455|2.2498|2.1367|2.4604|2.023|8.174|9.1767|9.5045|9.1806|9.9077|11.0204|11.2525|12.8368|13.2476|12.3268|11.8572|12.3768|14.8407|16.2729|17.5597|19.239|17.8148|19.548|20.6044|19.2202|20.8695|20.9956|20.4697|23.0807|22.3742|25.5902|25.5102|24.1273|22.3302|21.4182|17.9985|19.2664|18.772|18.9623|13.9806|11.6076|13.6701|19.7742|21.4427|22.1529|18.9254|21.1424|21.6667|22.5238|22.1804|18.2618|18.5326|20.3548|20.857|19.385|19.3553|21.5805|18.768|17.0223|16.8964|16.5853|17.3867|15.5771|15.6592|15.9656|15.3814|15.8863|19.8048|20.0609|23.1968|23.5164|25.2105|23.5251|23.8325|20.975|19.2353|15.0478|18.484|19.5702|18.2042|20.8423|22.0644|20.6979|22.312|14.8195|15.0759|12.62|12.46|15.48|17.15|17.12|18.38|
2022-02-13 19:02:27|new_0222_0527|GEVO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111300|120600|94380|35400|37740|55140|52620|12840|9420|13560|11880|11460|8040|6960|5341.2|2100.6|2190|1500|1308|744|264|112.04|255.6|192.24|81.64|22.4|12.238|13.6|12.08|10.198|7.57|3.95|2.07|2.19|1.9|3.53|2.31|0.82|0.7926|0.9996|4|9.81|7.27|6.47|4.39|
2022-02-13 19:02:28|new_0222_0528|CSR|total_return_price|0.88178235829|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2163|17.2981|17.0024|17.2666|18.1603|18.9046|18.9046|19.0385|21.5981|20.9221|20.0965|21.5274|21.8869|23.1966|24.7037|25.9579|26.1308|29.6295|29.6889|26.5765|33.332|30.345|31.6423|33.2746|32.9865|33.3664|32.3553|33.0554|35.1832|33.0918|32.9119|36.8036|33.6397|35.0728|36.7686|36.4113|40.1519|43.1015|45.203|41.6285|45.5356|42.8166|44.9772|46.2359|38.5673|46.4322|44.6195|42.4872|40.3251|45.2177|44.165|42.2716|45.8648|50.8831|50.8289|45.7654|40.3863|44.9118|42.0648|47.6711|50.0558|59.5962|60.5235|57.8745|56.1809|56.7772|57.5|57.4649|55.8639|52.5346|51.9742|52.5046|58.7884|54.9803|52.9412|49.8571|48.6771|46.9349|49.6145|51.4813|48.6976|44.7248|44.7248|46.9248|47.4313|53.8019|53.263|54.2435|69.8969|53.1222|54.7541|68.2512|63.5873|67.8481|69.6757|87.797|102.9693|91.97|
2022-02-13 19:02:32|new_0222_0529|PING|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.25|24.3|20.02|32.09|31.21|28.64|21.93|22.9|24.57|22.88|
2022-02-13 19:02:32|new_0222_0530|BRMK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3282|10.759|6.4947|8.3547|8.8609|9.3302|9.7622|10.08|9.5771|9.3583|
2022-02-13 19:02:33|new_0222_0531|PFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||1.4319|1.5597|1.4308|1.4075|1.5118|1.6856|1.4358|1.3714|1.8553|2.3779|2.39|2.4953|2.4824|2.5593|2.9997|3.3553|3.5905|3.8874|3.9691|3.8051|3.5131|3.1255|3.6262|2.6905|2.9097|3.0005|2.7634|2.2953|2.1729|2.4558|3.0052|4.1886|4.0825|3.8599|4.3524|4.9819|5.8344|5.03|5.5826|5.5232|5.9535|7.042|7.8728|8.3357|6.8137|8.091|9.0439|8.2112|8.5006|8.807|8.7708|8.6036|8.6881|9.4941|10.1523|9.7138|10.1831|9.3025|7.6625|6.465|5.7242|4.0069|2.8775|2.3075|5.041|5.8199|4.4173|3.9595|3.4978|3.9361|4.656|5.6106|5.7476|5.1411|5.7291|6.64|6.7628|6.8383|7.6254|9.308|9.0397|9.4132|10.4927|11.0187|11.7251|11.0942|14.0669|13.6287|15.6687|15.3454|15.9373|16.2958|16.5766|19.143|21.8787|21.4568|22.9352|22.9704|22.8526|25.3474|29.8011|26.9058|22.0366|26.0063|26.0223|26.5696|29.0938|13.7229|16.7135|14.8904|22.2239|32.399|27.9023|31.5634|30.91|
2022-02-13 19:02:36|new_0222_0532|RADI|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3|9.3|9.1546||||8.35|9.18||7||8.3|12.85|14.7|14.5|16.33|16.1|
2022-02-13 19:02:37|new_0222_0533|MNRL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7738|17.1157|16.7821|17.5604|7.1727|10.5709|8.1201|10.406|13.8339|20.4814|19.1605|21.84|
2022-02-13 19:02:37|new_0222_0534|NTST|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3927|17.4133|18.7823|18.0226|22.6751|23.4339|22.9|
2022-02-13 19:02:38|new_0222_0535|PSN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.45|37.06|33.66|41.68|31.24|35.78|33.54|36.1|40.44|39.36|34.49|34.3|
2022-02-13 19:02:39|new_0222_0536|DHC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2256|2.2038|1.6469|1.6194|1.7789|2.0195|2.1414|2.8199|2.9523|3.1312|3.2452|3.6716|2.6751|2.6119|3.0494|3.577|3.8257|4.7982|5.3904|4.8205|5.213|5.67|5.0666|5.8706|5.8994|5.5843|5.9346|5.8403|7.2478|8.1759|8.096|7.2775|7.9106|8.8812|8.5986|7.8126|8.2161|6.6216|5.8352|6.842|8.0764|9.4641|9.7059|9.201|10.6862|9.8779|10.7878|11.5195|10.4868|10.9503|11.0542|11.0453|11.2944|12.477|13.7949|13.7943|12.7876|12.5585|12.7924|14.2183|12.4393|13.3418|13.672|11.3762|10.4124|9.3973|12.0251|13.8607|16.0873|12.9793|14.5872|15.8532|15.0481|14.8663|12.5166|14.6871|15.0163|10.2176|10.3891|7.1256|7.9845|7.4217|2.2992|3.8922|3.7102|4.1853|4.9268|4.1149|3.4496|2.6114|
2022-02-13 19:02:42|new_0222_0537|NTUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.45|12.75|5.1|5.38|4.04|3.54|3.99|3.33|4.09|4.74|4.19|3.78|6.38|6.45|8.01|8.45|11.26|11.97|15.84|17.97|10.19|13.91|16.6|17.34|16.12|14.97|19.32|17.78|20.41|23|12.45|8.23|10.78|15.43|14.94|15.91|16.61|14.69|13.87|16.53|15.53|9.66|9.56|11.93|11.33|13.11|10.7|13.29|13.52|13.85|22.43|26.94|25|29.51|35.31|39.47|43.25|38.24|48.05|37.11|37.8|44.38|34.8|38.5|36.9|34.55|38.5|35.9|35.35|34.65|33.19|26.88|25.29|31.11|33.08|19.52|20.55|18.29|19.62|25.65|26.23|24.37|24.19|
2022-02-13 19:02:45|new_0222_0538|EFC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8757|6.1661|6.7268|6.2129|5.2407|5.348|6.2092|6.8766|7.7237|7.8412|9.2214|8.6874|8.9595|9.355|9.9908|10.5167|10.0909|9.358|9.5994|9.2089|9.2328|9.0333|9.5812|9.5863|9.7487|9.2414|9.5709|10.2201|10.1157|9.6248|10.022|10.9362|11.4326|11.3326|13.5944|13.8852|14.2253|14.9302|4.8354|10.2078|10.9969|13.4765|14.9061|18.013|17.7245|16.9842|
2022-02-13 19:02:47|new_0222_0539|SPNT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3909|13.8152|17.5941|15.002|14.6317|13.8152|13.8436|13.4354|14.0051|12.7707|13.0366|10.7863|10.5014|11.2895|11.3465|11.6313|13.6727|14.5747|14.1949|13.2929|11.7263|12.2485|9.0392|9.8558|9.5994|9.4475|9.9887|7.1972|7.1307|6.561|8.7448|9.7703|9.6754|9.24|8.31|
2022-02-13 19:02:48|new_0222_0540|BRSP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2783|14.5783|15.7901|17.4511|13.235|13.0708|13.1979|12.5225|11.9447|4.8415|6.5994|4.6628|6.8344|8.2087|9.1485|9.2643|9.4704|
2022-02-13 19:02:49|new_0222_0541|IDEX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150|187.5|300|225|337.5|78.75|37.5|18.75|1.5|11.25|15|15|7.485|9|7.5|5.25|3|3.75|7.35|5.25|4.425|5.35|5|3.65|1.49|1.55|1.61|1.44|2.4|5.66|2.72|2.01|2.0664|2.25|2.11|1.93|1.85|1.69|1.56|1.53|1.21|2.0469|1.72|1.4|5.92|1.68|1.88|4.38|1.28|1.89|1.96|1.68|0.8157|0.55|2.09|0.9137|2.09|2.82|2.91|2.1|1.18|
2022-02-13 19:02:51|new_0222_0542|VTOL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|62.46|79.26|83.16|92.55|88.59|85.44|65.25|63.75|62.52|61.44|43.56|34.26|27.45|27.06|21.75|49.68|35.73|26.13|34.26|32.07|27.75|40.53|36.48|26.16|34.62|24.6|30.42|30.51|15.99|13.93|20.93|26.14|25.67|25.57|31.4|31.69|
2022-02-13 19:02:52|new_0222_0543|PRDO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.407|2.594|3|2.7188|3.75|4.5|3.7969|2.9531|4.4688|4.3906|5.625|9.8125|8.375|12.4063|14.4625|12.215|17.97|19.33|23|22.315|20.165|24.27|32.18|45.31|37.99|56.83|45.56|28.98|40.1|35.38|37.27|35.58|33.65|36.63|29.57|20.64|25.16|31.1|33.79|26.69|25.69|12.63|16.75|18.39|17.45|22.3|21.54|24.31|23.12|31.64|26.39|20.41|20.26|22.76|20.01|13.62|6.77|8.2|5.95|3.9|3.33|2.7|2.9|2.63|5.69|7.03|4.78|5.08|6.63|5.03|3.74|3.84|3.67|4.52|5.85|6.73|10.5|8.68|9.68|10.46|12.42|13.03|16.59|14.52|11.76|16.52|18.71|15.76|18.38|10.47|15.86|12.26|12.77|11.95|12.68|10.68|11.51|
2022-02-13 19:02:55|new_0222_0544|CLSK|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6239|16.5929|12.2542|19.8717|19.8717|29.8076|34.9742|29.8076|22.3557|32.2916|36.2659|34.7755|49.6793|34.2787|34.1794|24.2435|15.5993|22.3557|64.5831|18.3813|33.8316|19.8717|8.0977|5.3554|1.232|2.5734|12.8968|26.5387|21.4714|17.15|10.94|11.01|
2022-02-13 19:02:56|new_0222_0545|ADV|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.95|10.4|9.9|11.05|10.16|13.17|11.81|10.79|8.65|8.02|
2022-02-13 19:02:57|new_0222_0546|FMTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.49|49.84|34.9|28.02|24.89|23.19|14.22|
2022-02-13 19:02:57|new_0222_0547|ECVT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.257|11.6885|9.699|12.6833|12.1788|10.7506|10.779|11.3901|11.184|12.2072|8.3774|9.1661|7.1552|11.7901|13.5241|12.333|11.94|10.35|
2022-02-13 19:02:58|new_0222_0548|PTVE|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3555|17.6479|13.4515|14.8474|12.4254|12.68|
2022-02-13 19:02:59|new_0222_0549|FULC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|7.69|17.45|11.94|18.29|7.63|12.18|11.43|9.51|27.26|17.66|
2022-02-13 19:02:59|new_0222_0550|SCU|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.8225|116.1851|91.267|86.8281|54.9038|18.1969|26.2745|39.0229|53.3409|60.4409|73.7502|66.1132|68.7906|70.4496|80.7442|65.7037|46.2036|43.3588|46.4896|39.6527|50.4041|49.543|55.2884|60.7645|65.3884|88.1575|92.5337|89.2146|72.0878|77.9532|89.9391|94.4829|63.0702|48.8473|29.6625|29.5887|29.6625|21.8411|16.4349|17.9125|23.0668|19.8859|20.7628|16.4961|11.6669|7.4395|12.6774|18.3593|20.3629|19.1834|9.7586|10.9806|9.5593|13.4073|20.595|23.2208|26.6869|21.44|
2022-02-13 19:03:01|new_0222_0551|AEVA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.85|9.37|9.92|10|14.54|11.6|10.57|7.94|7.56|
2022-02-13 19:03:02|new_0222_0552|AMTB|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.7649|115.1465|12.9534|13.8693|18.0212|19.7337|21.6951|15.323|14.9745|9.2695|14.5962|18.4891|21.2869|24.702|34.678|
2022-02-13 19:03:03|new_0222_0553|RGP|total_return_price|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6903|8.451|10.0038|7.6693|7.627|8.8665|8.9686|6.6903|6.127|6.3734|7.1763|9.6658|9.2503|11.0039|14.0744|12.3455|15.9723|17.2611|14.0286|19.5077|20.5992|19.3668|17.8175|16.4301|20.395|23.7754|22.2331|21.9722|14.951|11.8142|15.9331|16.688|12.6864|10.4731|13.5805|11.5431|14.0056|12.8256|12.4372|8.4342|12.3317|14.0994|10.4519|7.5801|7.0556|10.0489|9.2087|9.0804|8.6849|9.6753|8.4267|9.7415|10.9219|10.2909|9.7352|12.0236|12.0561|14.1235|13.2213|12.9943|14.1565|11.5269|12.8215|12.716|13.5239|14.4545|10.7181|10.523|14.2253|13.6447|14.407|13.9691|14.3484|15.6712|14.1362|15.3859|14.2154|12.9515|10.7796|11.7973|12.0435|12.4892|14.3433|15.5829|17.18|16.54|
2022-02-13 19:03:05|new_0222_0554|ITOS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.68|24.67|33.82|34.18|25.65|27|46.56|
2022-02-13 19:03:06|new_0222_0555|VIEW|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|8.48|5.42|3.91|
2022-02-13 19:03:07|new_0222_0556|FBRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4037|10.4037|10.4037|14.94|
2022-02-13 19:03:07|new_0222_0557|ETD|total_return_price|0|||||||||||||||||||||||||||||||||||||||||3.405|3.1384|3.9383|5.1281|4.2665|3.364|3.7127|3.9792|3.4259|2.9129|3.5283|3.3437|4.3076|4.0614|5.1155|6.3359|7.1661|9.4027|10.2384|12.7474|19.7659|16.5071|12.0073|13.5986|13.7995|18.8204|15.8798|16.0252|12.5125|12.0307|14.2146|16.8431|17.0045|16.3794|13.8753|21.0116|19.2465|17.6421|16.4117|17.4673|14.983|17.9344|18.399|21.4616|21.1952|19.9337|19.3447|22.3725|17.9591|18.896|17.7586|20.818|24.0622|21.0203|20.0349|20.9864|20.6557|20.1327|19.3292|16.961|17.0645|14.8744|17.1076|8.8681|7.067|6.5545|10.4905|8.5599|13.2085|8.9776|11.2492|12.9263|14.1811|13.8174|8.8618|15.5153|16.6174|13.1163|14.4896|17.4321|22.3207|19.5826|19.0086|20.8259|17.4819|17.0635|15.7879|21.5553|19.3142|18.4865|18.6356|19.7268|22.6825|23.6838|22.5328|26.704|22.3291|23.6789|23.897|21.2197|17.3307|18.6553|15.9192|13.6239|15.7744|17.537|16.0507|16.1968|8.7847|10.3984|11.9015|18.026|24.9246|25.944|23.1585|25.9884|
2022-02-13 19:03:10|new_0222_0558|ROCC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.25|45.45|43.96|35.86|40.03|38.97|34.76|84.46|75.98|54.2|45.53|30.2|29.87|30.42|2.9|10.1|9.85|10.41|13.4|23.61|24.7|28.2|
2022-02-13 19:03:12|new_0222_0559|ANNX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.23|30.23|25.03|27.84|22.51|18.61|11.49|
2022-02-13 19:03:13|new_0222_0560|ALRS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.0178|9.6766|4.9766|5.1839|6.4059|7.6031|6.8359|7.7883|7.6722|8.0869|8.5154|9.1237|9.3311|8.9163|9.1928|9.0048|8.9495|8.5846|8.2666|8.5707|6.3866|5.7479|6.0734|6.4922|6.0734|6.5481|6.7798|6.9194|6.7032|7.179|7.3901|6.5456|7.245|8.0263|7.9553|8.8076|8.8076|9.8042|11.2398|12.3926|14.6982|15.6473|15.2381|18.2184|17.3404|16.6819|17.8848|17.7794|16.6913|17.7661|15.6342|15.1456|15.0243|16.643|17.1349|18.352|18.5053|21.1574|23.9151|22.5256|17.8234|18.5098|17.7555|20.5639|21.7422|15.8631|19.1162|18.6683|26.8242|30.6963|30.0657|29.3163|29.49|
2022-02-13 19:03:14|new_0222_0561|OPRT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.22|23.8|10.55|13.44|11.79|19.37|20.71|20.03|25.03|20.25|
2022-02-13 19:03:15|new_0222_0562|AMK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.53|27.13|29.57|20.19|27.29|22.42|23.94|23.42|25.15|25.06|25.11|
2022-02-13 19:03:16|new_0222_0563|BFC|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3827|12.3827|12.8249|12.8249|12.8249|12.8249|12.8249|13.7094|13.4883|13.7094|13.7094|14.1516|13.7094|14.815|16.3628|15.4784|15.8321|15.6818|15.0361|14.5939|14.6823|14.1074|13.9305|13.7094|12.648|12.1616|11.9404|11.4982|9.6408|7.9603|8.8448|8.2256|8.1372|9.7293|10.6137|10.1715|10.6137|11.9404|12.8249|11.9404|12.4763|12.62|13.8775|13.3483|14.3551|14.1273|14.583|14.9112|17.4346|17.8114|19.288|19.1495|20.903|21.6413|22.2411|22.195|22.7749|25.4131|26.2991|28.1918|31.1679|33.2396|34.1342|35.2313|42.2775|43.1869|50.4005|51.5625|46.0324|56.2966|66.3396|64.7339|67.6488|57.2346|61.5783|55.8011|65.1502|70.2412|69.4614|70.375|71.6|
2022-02-13 19:03:17|new_0222_0564|FREE|total_return_price|0.0526315789474|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7|9.79|9.9|9.87|9.98|6.94|8.19|13.13|13.68|13.1|12.01|9.17|
2022-02-13 19:03:18|new_0222_0565|NESR|total_return_price|0.0175097276265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.541|9.58|9.78|9.9599|10.06|10.97|9.91|10.33|10.68|8|6.85|4.84|4.88|6.37|8.06|12.09|12.05|12.73|12.79|10.18|
2022-02-13 19:03:19|new_0222_0566|DYN|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.19|21|15.53|21.04|16.24|11.89|
2022-02-13 19:03:20|new_0222_0567|ATHA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.46|34.25|18.4|10.24|9.38|13.03|
2022-02-13 19:03:20|new_0222_0568|CARE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8664|9.8639|9.4206|7.1952|6.6733|6.4123|6.0364|5.3573|3.9606|4.62|5.8227|5.2605|5.056|6.6217|6.7278|6.6039|7.7331|7.8167|7.7744|6.566|6.8487|7.759|7.3689|7.9891|7.9003|8.4824|9.5182|10.0168|10.0614|10.4302|10.5895|10.9918|11.6545|12.5684|11.992|12.2242|13.0076|13.4492|12.5601|12.9274|12.9185|16.7798|15.3898|17.2068|17.1273|17.1571|17.7727|19.6096|14.6451|18.7656|19.1926|19.2918|23.5513|8.55|8.07|6.69|11.14|12.88|12.73|13.66|14.92|
2022-02-13 19:03:22|new_0222_0569|ALTO|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||26.25|26.25|26.25|49.35|196.875|393.75|454.125|294|984.375|853.125|1017.45|721.875|1739.325|3346.875|3428.775|2912.175|1411.2|1575|721.875|705.6|492.45|1575|2100|869.4|738.15|229.95|377.475|682.5|614.25|661.5|787.5|462|399|162.75|294|194.25|283.5|246.75|208.95|515.55|568.05|622.65|1053.15|1046.85|1083.6|1136.1|2266.95|2427.6|1474.2|1615.95|1788.15|1386|1010.1|862.05|462|190.05|145.95|46.2|34.65|40.95|54.075|74.55|116.55|67.2|93.66|75.7785|66.15|16.2015|4.335|15.9|16.5|5.325|5.85|4.7415|5.055|3.98|3.51|5.09|15.5799|15.29|13.96|10.33|10.79|10.32|6.49|4.78|4.68|5.45|6.91|9.5|6.85|6.25|5.55|4.55|3|2.6|1.9|0.861|0.98|0.765|0.5633|0.65|0.26|0.7099|7.31|5.43|5.43|6.11|4.94|4.81|
2022-02-13 19:03:25|new_0222_0570|GNUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240|180|150|135|150|105|84|105|54|54|57|72|55.5|57|21|25.5|21|7.11|13.47|12.6|10.41|5.46|4.47|6.42|6.3|3.75|3.45|2.76|6.15|6.15|5.78|3.78|3.4|3.828|2.59|2.5978|2.58|2.05|2.05|1.97|1.55|0.7278|0.2219|0.3|2.25|1.29|1.38|2.07|1.84|1.41|1.1|
2022-02-13 19:03:26|new_0222_0571|FRST|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4829|12.1963|11.5718|10.264|9.1414|6.9431|6.6125|5.8778|6.0614|4.1144|3.6075|6.1716|5.3047|5.3267|5.7235|5.5324|5.2863|5.4516|5.2826|4.8198|4.5993|4.4744|4.9934|5.1849|5.6386|6.1349|7.194|6.9608|7.5112|7.9145|7.814|8.6237|8.7979|9.3086|9.9282|9.4097|9.4969|11.3303|10.5633|10.3903|11.1291|14.4182|14.3129|15.8708|14.4203|14.3398|14.5661|16.4373|15.3669|12.2361|13.964|13.7437|14.5145|15.3558|8.7435|8.9617|8.5646|11.957|14.7182|15.1396|13.6047|15.12|
2022-02-13 19:03:28|new_0222_0572|AUD|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.607|22.3975|23.715|27.7554|46.3761|35.8361|33.8159|21.0361|21.6949|27.6148|34.8875|23.0053|33.4189|39.1878|30.6223|32.5335|33.3064|31.4444|34.3675|33.4329|36.8198|30.805|26.1963|23.6518|25.0009|24.6636|23.188|21.08|20.6655|20.2804|18.0288|18.1693|21.1569|20.9265|18.3609|15.7533|11.4962|8.3431|6.2803|4.3382|1.1506|0.8949|1.2103|4.3467|6.5371|10.1338|8.5485|6.8695|9.7162|9.1536|6.7587|4.5598|5.2331|5.4888|4.6876|5.949|6.0769|6.5712|7.9519|7.2956|9.1366|9.0258|8.7701|6.8439|10.6366|10.3554|10.0145|8.5997|9.6054|9.2304|11.6995|11.0817|13.7358|12.234|8.9471|10.2781|10.1741|8.7086|7.3362|7.2345|5.1631|5.076|5.8989|3.3571|4.9778|1.62|1.74|1.62|2.16|5.08|4.39|3.75|2.56|
2022-02-13 19:03:30|new_0222_0573|KDNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||160.3|151.65|95.15|145.6|62.1|53.1|68.3|56.25|53|54.75|54|38|45.75|36.25|33|13.25|19.9|8.95|5.45|5.95|12.75|11.55|11.55|15.97|16.74|14.24|12.46|16.32|
2022-02-13 19:03:31|new_0222_0574|CVLG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||19|19.5|16.25|13|14.688|12|16.25|17|19.25|14.375|14.125|16.375|18|15.25|21.9063|19.5|11.375|17.875|14.875|15.75|15.25|17.375|15.875|8|9.3125|10.75|13.625|12.45|9.4|15.96|14.66|21.25|17.5|18.96|16.99|17.16|18.29|19.01|18.03|17.09|19.32|20.82|17.6|13.2|12.1|13.98|14.6|15.22|12.21|11.4|11.02|11.4|6.75|6.72|5.19|3.35|2.88|2|1.96|5.5|4.91|4.21|6.03|6.76|7.468|9.68|9.25|7.75|3.65|2.97|3.2|3.74|4.6|5.53|6.04|6.24|6.34|8.21|10.1|12.88|18.59|27.11|33.16|25.06|17.97|18.89|24.19|18.07|19.33|19.34|18.8|17.53|28.98|28.73|29.83|31.5|29.06|19.2|18.98|14.71|16.44|12.925|8.67|14.43|17.49|14.81|20.59|20.68|27.65|26.43|
2022-02-13 19:03:34|new_0222_0575|BVH|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.3722|13.4776|17.2332|13.9168|9.9417|8.2853|8.2853|7.9541|6.7965|4.8052|4.1427|3.9789|3.8114|2.8995|5.7172|6.6287|9.2801|7.4241|9.9427|10.6056|7.6894|7.6227|6.9601|13.7043|19.7431|26.6798|41.0917|37.0421|31.5036|36.8604|36.5135|31.191|25.8684|19.4664|23.1141|23.1513|21.5508|25.3101|16.526|14.5533|10.8312|5.6948|4.5781|2.7543|2.0471|0.8375|0.8189|1.5633|2.0844|1.3772|1.7494|1.6377|1.2283|1.3772|1.5633|1.1538|1.2469|1.3772|1.861|2.2332|2.9516|4.9504|7.2208|8.933|8.8585|10.794|13.2134|13.7717|14.4416|11.7245|11.9479|13.325|10.6079|11.7242|10.9801|9.5156|13.8066|18.2781|23.117|25.3057|27.7801|30.2559|34.7661|33.5734|26.762|21.7499|23.0481|17.1535|18.4337|18.2684|4.9471|8.4752|11.4205|12.45|19.61|16.74|24.72|35.01|
2022-02-13 19:03:37|new_0222_0576|PASG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.2|15.75|27.33|13.11|25.57|17.48|13.24|9.96|6.35|
2022-02-13 19:03:37|new_0222_0577|ME|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.49|11.43|10.17|11.69|9.06|6.66|
2022-02-13 19:03:38|new_0222_0578|QMCO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.5|113|112|99|79|124.5|93.5|92|80.8|64.08|76.8|70.72|36.4|24|22.32|26.56|30.88|24.64|24.56|29.6|24.4|17.44|19.76|21.6|22.56|23.12|25.12|29.6|22|18.32|18.4|21.6|24.32|28.4|22.4|16.24|12.4|8.4|2.72|5.36|6.4|10|23.36|21.6|17.92|15.36|29.92|20.32|26.56|16.16|20.4|21.6|16.96|12.64|10.08|10.4|11.28|11.36|9.68|9.36|9.36|9.36|14.08|13.12|14.4|5.96|6.0736|4.6648|3.52|6.08|6.224|6.8|7.6|5.8|5.58|4.09|2.32|2.4|1.21|2.44|2.77|6.21|7.3|2|4.37|5.35|5.66|8.77|6.79|5.12|5.29|
2022-02-13 19:03:41|new_0222_0579|AOUT|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.23|15.13|18.98|25.85|26.98|22.78|16.58|
2022-02-13 19:03:41|new_0222_0580|BRBS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.3236|16.6602|17.2491|17.165|16.4919|16.9967|17.8381|17.165|18.5113|16.9967|17.3333|17.8381|15.4822|16.1553|||15.8187|15.1456|18.5113||13.7993|11.7799|14.4725||15.1456||3.3691|3.3657|3.4498|3.3657|3.4135|3.4169|3.4619|3.7823|3.4337|3.8635|3.7158|3.7447|3.5952|5.0622|5.8137|5.4936|5.6034|6.226|7.7881|6.212|5.9338|6.0179|6.1134|6.2508|6.8449|9.0117|8.6726|8.0442|8.4319|9.8754|10.0365|10.6942|10.7536|11.4599|10.2159|10.4857|12.6585|12.5659|12.7475|10.0492|9.6029|8.6843|11.4316|14.2763|17.2545|16.6888|17.9984|
2022-02-13 19:03:43|new_0222_0581|BOLT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.7|32.91|15.46|12.65|4.9|
2022-02-13 19:03:43|new_0222_0582|SQZ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.25|28.98|13.68|14.45|14.42|8.93|
2022-02-13 19:03:44|new_0222_0583|SPFI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4592|15.9254|15.8653|20.4116|11.9856|13.9229|12.1613|18.6639|22.4006|22.8751|24.3021|27.8714|
2022-02-13 19:03:45|new_0222_0584|LCTX|total_return_price|0|||||||||||||||||||||||||||||||||||||3.1177|2.9638|2.7329|3.0023|2.9253|3.1563|3.0793|2.425|1.4627|0.9622|0.6929|0.6162|0.5386|0.5386|1.0393|0.9432|2.6171|7.005|6.3898|8.622|9.623|10.1616|15.7043|17.5518|13.1639|5.7736|8.314|16.0507|14.7805|10.7971|8.3722|8.1986|10.6235|6.5247|6.4092|6.9284|7.381|7.1131|5.3579|4.2494|2.7713|1.9861|1.1362|1.4965|1.4319|1.8476|1.5704|1.2748|1.6813|1.5612|0.9977|1.3949|1.0439|0.5358|0.3972|0.2864|0.3603|0.2032|0.194|0.2448|0.5173|0.4157|0.2956|0.3787|0.2771|0.545|1.0901|1.6351|1.9769|2.3556|5.284|3.9076|6.5866|5.6905|4.388|7.6951|6.8822|4.739|4.0739|5.3672|4.0739|4.2494|3.8799|2.9007|3.5288|3.6582|3.5104|3.3256|3.0392|2.8175|2.9007|3.4457|4.5912|3.3533|2.7713|3.7875|2.87|2.61|3.9|3.61|3.45|3.15|2.84|2.15|2.69|2.06|2.35|0.913|1.31|1.1|0.98|0.89|0.8281|0.87|0.9366|1.76|2.35|2.85|2.52|2.45|
2022-02-13 19:03:48|new_0222_0585|ESGC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220|212.6|280.8|306|292.6|431.4|332.8|502.4|543.8|189.2|226.8|312.6|323.4|264|205|234|272|196|231|282|254|166.2|182.8|43.6|56.2|67.8|33|63.2|43.2|34|36.2|30.2|18.034|4.516|
2022-02-13 19:03:49|new_0222_0586|RRBI|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.2602|47.9338|42.6704|54.1073|34.9373|43.5556|42.686|48.9457|58.9617|50.4129|49.5053|53.79|
2022-02-13 19:03:50|new_0222_0587|HFFG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.82|9.8717|9.98|10.15|15.05|14.5|13.63|34.81|17.34|19.83|8|9.05|6.54|7.825|7.22|5.16|6|8.11|
2022-02-13 19:03:51|new_0222_0588|GTYH|total_return_price|0.0239316239316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.15|10.0415|9.95|10.05|9.96|9.95|9.96|10.1|10.17|8.8|9|7.05|5.46|4.52|4.37|3.36|3.04|5.84|5.37|6.94|7.57|4.66|
2022-02-13 19:03:51|new_0222_0589|LOTZ|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.44|7.13|5.46|3.81|2.27|
2022-02-13 19:03:52|new_0222_0590|PSTL|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9808|13.0129|13.7669|15.052|14.4406|14.8121|13.7451|15.6117|16.435|18.4606|18.4284|19|
2022-02-13 19:03:53|new_0222_0591|NKTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.75|30.06|61.47|32.9|31.69|27.81|15.35|
2022-02-13 19:03:53|new_0222_0592|AKUS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.5|22.87|19.83|13.87|12.55|11.61|8.5|
2022-02-13 19:03:54|new_0222_0593|CRDF|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1350|1368|1440|945|1288.8|756|684|648|648|316.8|273.6|331.2|266.4|270|244.8|158.4|129.6|126|118.8|162|140.4|144|252|189|179.64|144|187.164|97.2|57.6|201.6|172.8|255.6|262.8|234|446.4|439.2|465.12|504.72|374.4|406.08|257.76|309.6|312.48|504|835.2|380.16|416.88|360.72|329.76|322.56|158.4|75.6|64.7496|50.76|18|24.4944|5.1|4.98|3.084|3.75|2.55|1.47|1.27|0.7398|4.14|14.19|18.95|9.26|7.37|6.55|6.01|
2022-02-13 19:03:56|new_0222_0594|CTXR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15|15.75|27|25.5|19.05|27.75|32.25|12.75|9.225|7.1985|7.6485|6.31|3.14|4.11|3.25|2.2987|1.74|1|1.42|0.9728|0.77|1.15|0.51|1.08|0.96|1.07|1.85|3.51|2.08|1.53|
2022-02-13 19:03:57|new_0222_0595|BBCP|total_return_price|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.71|9.75|9.78|9.85|9.9368|10.22|7.89|6.7|3.95|3.33|5.1|2.65|3.72|3.7|5.62|7.9|8.6|8.74|7.93|
2022-02-13 19:03:57|new_0222_0596|ONCR|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.61|32.33|13.92|13.8|9.34|5.27|
2022-02-13 19:03:58|new_0222_0597|HBT|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8049|17.5387|9.8025|12.574|10.7039|14.6281|16.6925|17.1157|15.426|18.73|
2022-02-13 19:03:59|new_0222_0598|FREQ|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|17.53|17.81|23.25|19.21|35.26|9.5|9.96|7.06|5.13|
2022-02-13 19:03:59|new_0222_0599|AFCG|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8227|19.8047|21.107|22.76|
2022-02-13 19:04:00|new_0222_0600|ASLE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.68|9.76|9.9|10|10.16|10.01|10.27|10.22|16.75|12.03|12.06|16.81|17.68|
2022-02-13 19:04:00|new_0222_0601|TNXP|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40000|40000|20000|14800|9200|5800|6740|3660|11040|10040|13180|12370|6190|6120|8970|5440|7790|2410|2090|700|490.5|414|426|431|354|294|459|60|19.6|24.1|13.6|4.45|1.17|0.71|0.6105|0.9|0.655|1.25|1.14|0.5889|0.3912|
2022-02-13 19:04:02|new_0222_0602|TCRR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.41|17.15|14.48|15.48|15.95|6.74|15.36|19.35|30.16|20.88|16.52|8.69|4.66|
2022-02-13 19:04:03|new_0222_0603|SNSE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5|14.53|9.76|10.52|5.8|
2022-02-13 19:04:04|new_0222_0604|PSTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.98|8.87|10.97|9.55|10.02|7.29|6.81|
2022-02-13 19:04:04|new_0222_0605|ETNB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.27|26.29|25.25|19.93|25.66|24.37|23.68|18.7|19.59|13.07|
2022-02-13 19:04:05|new_0222_0606|BDTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.5|24.95|42.16|30.23|32.05|24.26|12.19|8.46|5.33|
2022-02-13 19:04:06|new_0222_0607|TIG|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|15.25|13.1|16.15|15.08|10.35|8.91|
2022-02-13 19:04:06|new_0222_0608|SBTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.34|43.63|30.89|9.98|6.66|
2022-02-13 19:04:07|new_0222_0609|PBFS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.285|12.69|15.31|10.38|9.15|8.99|10.61|11.63|12.02|12.96|11.15|
2022-02-13 19:04:08|new_0222_0610|IBIO|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|1.5|2|3.3|11.8|8.5|10.5|11.5|23.4|30.7|32.8|28.4|16.5|9.011|10.8|8.299|11|7.21|5.5|4.491|4.4|3.55|5.261|4.25|6.065|7|7.59|9.923|6.7|6.11|5.5|6.499|5.679|4|4.2|3.9|3.102|1.55|0.228|1.09|0.8402|0.57|0.873|0.765|0.5405|0.2315|1.32|1.61|2.35|1.12|1.73|1.5|1.16|0.5761|
2022-02-13 19:04:10|new_0222_0611|FOA|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.14|7.63|4.95|3.97|
2022-02-13 19:04:11|new_0222_0612|CRD.A|total_return_price|0||||||||||||||||||||||||||||||4.1225|2.9625|4.1797|5.2037|5.9962|7.097|7.0579|6.8519|5.2848|4.7362|6.2166|6.1134|4.9348|4.5134|4.5504|4.8039|4.7736|4.5205|4.5982|4.6408|5.1252|4.6796|4.7972|4.6144|5.1917|6.306|6.7033|6.7898|7.2551|9.8516|9.0708|9.1638|9.0733|7.9191|6.574|5.0588|6.7038|5.9307|5.7749|5.6514|5.6571|5.5345|5.4402|5.4155|6.8696|5.1012|4.949|6.5014|3.584|3.0511|2.4422|2.5113|2.9704|4.3154|4.4275|3.0802|3.0165|4.2051|4.5683|4.6607|4.4279|5.0904|3.9184|3.9648|4.5572|4.1733|4.1733|3.8667|4.4589|3.8458|2.4385|3.1352|4.3544|7.0088|4.6958|2.9471|2.543|2.2643|2.327|2.104|1.7069|1.4213|1.693|2.3701|3.5418|2.6736|2.9052|2.8089|2.8051|3.1699|4.2304|4.0032|3.8574|5.6287|5.9365|7.2521|6.3266|6.0966|6.8112|6.0552|6.1617|4.5746|4.2086|5.0724|6.4913|7.6857|8.1789|7.085|6.8351|8.4993|7.6036|7.232|7.8323|8.2532|8.2255|8.5995|9.8756|10.2746|10.9012|6.9025|7.6019|6.3324|7.2021|10.4447|8.9501|8.9029|7.49|
2022-02-13 19:04:14|new_0222_0613|MEC|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.94|14.61|12.47|9.9|6.77|7.47|9.03|14.18|14.2|20.75|19.06|14.18|
2022-02-13 19:04:15|new_0222_0614|ONCT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824.53|717.5|854|777|940.1|693.7|803.6|644.7|533.4|765.8|618.1|632.1|1264.9|1414|1259.3|1165.5|1082.2|1108.1|1078|1331.4|1144.5|740.6|647.5|905.1|252|249.2|187.6|235.9|182|172.9|375.9|255.5|212.1|269.5|202.3|343|319.2|294|478.8|149.1|106.4|109.9|95.9|52.465|67.9|50.4|105|56.35|54.6|37.1|43.057|53.2|45.43|36.75|29.33|59.43|90.02|118.65|132.51|10.99|5.705|8.4|6.81|5.02|4.21|2.7862|2.92|1.78|4.81|7.32|4.75|4.2|2.28|
2022-02-13 19:04:17|new_0222_0615|AOMR|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3873|16.5799|16.38|
2022-02-13 19:04:18|new_0222_0616|BCEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.48|11.12|17.27|15.43|23.45|13.97|16.75|15.33|8.52|5.76|3.13|
2022-02-13 19:04:19|new_0222_0617|INZY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.55|26.29|20.64|19.8|17.04|11.59|6.82|
2022-02-13 19:04:19|new_0222_0618|HOFV|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.44|2.49|1.23|5.02|3.93|2.65|1.52|
2022-02-13 19:04:20|new_0222_0619|MILE|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.995|10.29|9.15|3.55|2.19|
2022-02-13 19:04:21|new_0222_0620|VEL|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.21|7.53|3.95|5.02|6.23|8.87|12.49|13.16|13.7|
2022-02-13 19:04:21|new_0222_0621|TLIS|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.26|12.85|11.03|6.25|4.01|
2022-02-13 19:04:22|new_0222_0622|LSEA|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.63|9.6|9.78|10.05|10.15|10.27|10.36|10.35|10.7|10.54|10.57|9.56|8.37|8.66|7.23|
2022-02-13 19:04:23|new_0222_0623|STON|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.2735|5.9508|6.3883|7.0168|7.1554|6.5283|6.9442|6.7232|7.2547|8.8473|8.792|9.522|9.2848|7.6638|6.9456|7.0099|6.0187|4.6361|5.0214|7.0028|8.2653|9.7162|9.8285|10.6559|13.539|16.0845|15.345|15.7584|16.5954|15.4674|15.1781|16.2751|14.6991|14.1989|16.955|17.9002|16.3927|18.279|18.3642|18.4288|19.947|20.1602|23.374|25.2051|23.6503|23.3446|22.3969|22.0435|23.0624|7.8814|8.9949|9.19|5.9|6.64|6.6|6|4.5001|2.27|3.75|1.61|1.46|1.3303|1.18|0.9555|0.9053|2.46|2.05|2.62|2.09|2.43|
2022-02-13 19:04:25|new_0222_0624|SGTX|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.03|22.35|10.73|5.65|2.76|
2022-02-13 19:04:25|new_0222_0625|HPK|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1596|6.9621|15.7708|5.9745|10.1024|8.9679|14.6195|
2022-02-13 19:04:26|new_0222_0626|SPRB|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.89|24.31|16.6|11.21|6.01|4.46|
2022-02-13 19:04:26|new_0222_0627|HMPT|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.861|8.9229|5.6896|4.0853|4.5|
2022-02-13 19:04:27|new_0222_0628|DTRUY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18|
2022-02-13 19:04:27|new_0222_0629|DELHY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.75|12.9|12.3|11.32|
2022-02-13 19:04:28|new_0222_0630|HELFY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|23.59|23.15|19.05|
2022-02-13 19:04:29|new_0222_0631|HENOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.398|6.3409|5.5949|6.5274|8.4027|10.765|11.2706|10.1091|10.9246|12.8251|12.4613|14.222|11.7118|12.3919|14.6386|13.6571|17.0984|17.7327|20.4619|20.5688|22.7437|25.2159|22.9383|25.1615|23.8268|24.1222|26.3963|25.6505|22.3276|25.6191|24.2598|26.7154|30.9943|27.0895|29.5642|32.7287|31.2817|30.6345|29.7029|30.0892|28.8232|25.7635|23.4338|23.5965|24.4893|24.6045|17.1358|22.6028|25.343|27.7652|27.353|26.65|23.11|20.23|
2022-02-13 19:04:30|new_0222_0632|IFFNY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:30|new_0222_0633|REWOY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:31|new_0222_0634|SOAGY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4776|78.4776|78.6416|78.6416|127|127|
2022-02-13 19:04:31|new_0222_0635|SMNEY|total_return_price|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.15|37|29.97|27.01|25.98|
2022-02-13 19:04:32|new_0222_0636|ZNLDY|total_return_price|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||